Plover Bay Technologies Limited (HKG:1523)
Hong Kong · Delayed Price · Currency is HKD 7.40
-0.04 (-0.54%)
Sep 4, 2026, 4:08 PM HKT
Plover Bay Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 8.20 | 8.42 | 8.20 | 8.28 | 8.11 | -3.89% | 443,662 |
| Aug 5, 2026 | 8.41 | 8.70 | 8.41 | 8.61 | 8.44 | 3.11% | 711,000 |
| Aug 4, 2026 | 8.30 | 8.55 | 8.10 | 8.35 | 8.18 | 0.91% | 551,000 |
| Aug 3, 2026 | 8.43 | 8.60 | 8.07 | 8.28 | 8.11 | -0.78% | 1,181,000 |
| Jul 31, 2026 | 7.70 | 8.57 | 7.50 | 8.34 | 8.17 | 18.97% | 3,222,000 |
| Jul 30, 2026 | 7.70 | 7.70 | 7.01 | 7.01 | 6.87 | -8.96% | 1,748,000 |
| Jul 29, 2026 | 7.80 | 7.80 | 7.43 | 7.70 | 7.55 | 2.53% | 783,000 |
| Jul 28, 2026 | 7.83 | 7.84 | 7.41 | 7.51 | 7.36 | -5.06% | 1,231,000 |
| Jul 27, 2026 | 7.94 | 8.09 | 7.82 | 7.91 | 7.75 | -1.12% | 375,000 |
| Jul 24, 2026 | 7.95 | 8.00 | 7.84 | 8.00 | 7.84 | -0.87% | 828,000 |
| Jul 23, 2026 | 8.07 | 8.20 | 7.83 | 8.07 | 7.91 | 0.12% | 629,000 |
| Jul 22, 2026 | 8.03 | 8.20 | 7.94 | 8.06 | 7.90 | -1.10% | 705,000 |
| Jul 21, 2026 | 7.86 | 8.15 | 7.80 | 8.15 | 7.99 | 3.69% | 590,686 |
| Jul 20, 2026 | 7.84 | 7.88 | 7.64 | 7.86 | 7.70 | 0.77% | 475,000 |
| Jul 17, 2026 | 8.19 | 8.19 | 7.70 | 7.80 | 7.65 | -4.76% | 1,204,000 |
| Jul 16, 2026 | 8.05 | 8.20 | 8.05 | 8.19 | 8.03 | 1.74% | 177,000 |
| Jul 15, 2026 | 8.00 | 8.13 | 7.78 | 8.05 | 7.89 | 1.51% | 312,000 |
| Jul 14, 2026 | 7.80 | 8.00 | 7.70 | 7.93 | 7.77 | 2.32% | 406,846 |
| Jul 13, 2026 | 8.10 | 8.10 | 7.73 | 7.75 | 7.60 | -3.97% | 869,000 |
| Jul 10, 2026 | 7.79 | 8.30 | 7.77 | 8.07 | 7.91 | 3.86% | 1,647,000 |
| Jul 9, 2026 | 7.89 | 7.93 | 7.60 | 7.77 | 7.62 | 1.17% | 928,000 |
| Jul 8, 2026 | 7.70 | 7.72 | 7.31 | 7.68 | 7.53 | -0.90% | 1,361,370 |
| Jul 7, 2026 | 7.68 | 7.90 | 7.68 | 7.75 | 7.60 | 0.91% | 705,452 |
| Jul 6, 2026 | 7.87 | 7.87 | 7.65 | 7.68 | 7.53 | -1.92% | 543,680 |
| Jul 3, 2026 | 7.86 | 7.96 | 7.78 | 7.83 | 7.67 | -0.89% | 608,000 |
| Jul 2, 2026 | 7.95 | 8.08 | 7.71 | 7.90 | 7.74 | -0.63% | 805,000 |
| Jun 30, 2026 | 7.95 | 8.09 | 7.85 | 7.95 | 7.79 | - | 679,123 |
| Jun 29, 2026 | 8.02 | 8.05 | 7.86 | 7.95 | 7.79 | -1.61% | 481,189 |
| Jun 26, 2026 | 8.08 | 8.13 | 7.90 | 8.08 | 7.92 | -0.86% | 1,596,000 |