Plover Bay Technologies Limited (HKG:1523)
Hong Kong · Delayed Price · Currency is HKD 7.51
-0.04 (-0.53%)
Oct 16, 2026, 4:08 PM HKT
Plover Bay Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 7.69 | 7.70 | 7.44 | 7.51 | 7.51 | -0.53% | 452,000 |
| Oct 15, 2026 | 7.71 | 7.74 | 7.45 | 7.55 | 7.55 | -2.08% | 2,313,309 |
| Oct 14, 2026 | 7.78 | 7.78 | 7.60 | 7.71 | 7.71 | -0.77% | 385,000 |
| Oct 13, 2026 | 7.70 | 7.77 | 7.55 | 7.77 | 7.77 | 0.84% | 374,000 |
| Oct 12, 2026 | 7.74 | 7.87 | 7.66 | 7.70 | 7.70 | -2.28% | 378,000 |
| Oct 9, 2026 | 7.80 | 7.94 | 7.47 | 7.88 | 7.88 | 2.34% | 628,000 |
| Oct 8, 2026 | 7.92 | 8.01 | 7.63 | 7.70 | 7.70 | -3.93% | 730,713 |
| Oct 7, 2026 | 7.82 | 8.10 | 7.63 | 8.02 | 8.02 | 2.76% | 975,000 |
| Oct 6, 2026 | 7.49 | 7.80 | 7.49 | 7.80 | 7.80 | 4.21% | 1,036,000 |
| Oct 5, 2026 | 7.29 | 7.54 | 7.29 | 7.49 | 7.49 | 2.89% | 179,421 |
| Oct 2, 2026 | 7.39 | 7.39 | 7.15 | 7.28 | 7.28 | -1.22% | 503,000 |
| Sep 30, 2026 | 7.37 | 7.51 | 7.29 | 7.37 | 7.37 | - | 399,318 |
| Sep 29, 2026 | 7.35 | 7.57 | 7.35 | 7.37 | 7.37 | -2.58% | 257,697 |
| Sep 28, 2026 | 7.62 | 7.62 | 7.44 | 7.56 | 7.56 | -0.66% | 342,000 |
| Sep 25, 2026 | 7.39 | 7.66 | 7.32 | 7.61 | 7.61 | 2.91% | 525,000 |
| Sep 24, 2026 | 7.38 | 7.46 | 7.37 | 7.40 | 7.40 | - | 481,000 |
| Sep 23, 2026 | 7.47 | 7.52 | 7.38 | 7.40 | 7.40 | -0.47% | 359,000 |
| Sep 22, 2026 | 7.60 | 7.60 | 7.41 | 7.43 | 7.43 | -2.24% | 169,000 |
| Sep 21, 2026 | 7.32 | 7.68 | 7.32 | 7.60 | 7.60 | 0.86% | 426,000 |
| Sep 18, 2026 | 7.50 | 7.54 | 7.35 | 7.54 | 7.54 | 1.28% | 356,031 |
| Sep 17, 2026 | 7.50 | 7.80 | 7.40 | 7.44 | 7.44 | - | 426,332 |
| Sep 16, 2026 | 7.24 | 7.44 | 7.24 | 7.44 | 7.44 | 2.98% | 378,000 |
| Sep 15, 2026 | 7.25 | 7.39 | 7.20 | 7.23 | 7.23 | -0.07% | 560,000 |
| Sep 14, 2026 | 7.16 | 7.27 | 7.15 | 7.23 | 7.23 | 1.12% | 740,000 |
| Sep 11, 2026 | 7.22 | 7.30 | 7.07 | 7.15 | 7.15 | - | 447,000 |
| Sep 10, 2026 | 7.16 | 7.25 | 7.15 | 7.15 | 7.15 | -0.56% | 394,588 |
| Sep 9, 2026 | 7.18 | 7.29 | 7.17 | 7.19 | 7.19 | -1.10% | 557,000 |
| Sep 8, 2026 | 7.27 | 7.29 | 7.15 | 7.27 | 7.27 | - | 718,000 |
| Sep 7, 2026 | 7.39 | 7.42 | 7.25 | 7.27 | 7.27 | -1.76% | 492,000 |
| Sep 4, 2026 | 7.44 | 7.58 | 7.37 | 7.40 | 7.40 | -0.54% | 337,000 |
| Sep 3, 2026 | 7.36 | 7.62 | 7.36 | 7.44 | 7.44 | 0.54% | 495,000 |
| Sep 2, 2026 | 7.66 | 7.66 | 7.32 | 7.40 | 7.40 | -1.79% | 630,000 |
| Sep 1, 2026 | 7.67 | 7.67 | 7.38 | 7.54 | 7.54 | -1.76% | 798,000 |
| Aug 31, 2026 | 7.42 | 7.70 | 7.38 | 7.67 | 7.67 | 3.65% | 2,337,000 |
| Aug 28, 2026 | 7.44 | 7.46 | 7.40 | 7.40 | 7.40 | -0.40% | 278,000 |
| Aug 27, 2026 | 7.62 | 7.62 | 7.36 | 7.43 | 7.43 | 0.75% | 311,500 |
| Aug 26, 2026 | 7.60 | 7.60 | 7.36 | 7.38 | 7.38 | 0.34% | 255,000 |
| Aug 25, 2026 | 7.34 | 7.95 | 7.29 | 7.35 | 7.35 | 0.14% | 177,000 |
| Aug 24, 2026 | 7.37 | 7.40 | 7.30 | 7.34 | 7.34 | 0.20% | 420,884 |
| Aug 21, 2026 | 7.31 | 7.60 | 7.21 | 7.33 | 7.33 | 0.21% | 1,448,214 |
| Aug 20, 2026 | 7.52 | 7.53 | 7.31 | 7.31 | 7.31 | -2.21% | 611,000 |
| Aug 19, 2026 | 7.87 | 7.87 | 7.40 | 7.48 | 7.48 | -2.10% | 632,800 |
| Aug 18, 2026 | 7.75 | 7.98 | 7.60 | 7.64 | 7.64 | -1.48% | 144,000 |
| Aug 17, 2026 | 8.00 | 8.00 | 7.70 | 7.75 | 7.75 | 1.97% | 319,541 |
| Aug 14, 2026 | 7.70 | 7.70 | 7.58 | 7.60 | 7.60 | -1.30% | 349,490 |
| Aug 13, 2026 | 7.86 | 7.86 | 7.70 | 7.70 | 7.70 | -0.39% | 287,399 |
| Aug 12, 2026 | 7.91 | 7.91 | 7.70 | 7.73 | 7.73 | -0.30% | 406,000 |
| Aug 11, 2026 | 8.23 | 8.23 | 7.90 | 7.91 | 7.75 | -1.56% | 715,750 |
| Aug 10, 2026 | 8.13 | 8.13 | 7.86 | 8.04 | 7.88 | -0.80% | 729,186 |
| Aug 7, 2026 | 8.32 | 8.32 | 8.06 | 8.10 | 7.94 | -2.11% | 502,000 |