Plover Bay Technologies Limited (HKG:1523)
Hong Kong
· Delayed Price · Currency is HKD 8.63
+0.16 (1.89%)
Mar 10, 2026, 11:56 AM HKT
Plover Bay Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 8.42 | 8.57 | 8.42 | 8.57 | - | 1.18% | 19,000 |
| Mar 9, 2026 | 8.42 | 8.48 | 8.18 | 8.47 | 8.47 | -1.63% | 941,000 |
| Mar 6, 2026 | 8.65 | 8.68 | 8.39 | 8.61 | 8.61 | 0.70% | 1,582,949 |
| Mar 5, 2026 | 8.63 | 8.89 | 8.45 | 8.55 | 8.55 | -0.93% | 1,029,000 |
| Mar 4, 2026 | 8.84 | 8.84 | 8.41 | 8.63 | 8.63 | -2.38% | 1,691,000 |
| Mar 3, 2026 | 8.79 | 9.09 | 8.68 | 8.84 | 8.84 | 0.57% | 3,265,733 |
| Mar 2, 2026 | 8.60 | 9.02 | 8.57 | 8.79 | 8.79 | 1.62% | 3,142,000 |
| Feb 27, 2026 | 8.50 | 8.70 | 8.23 | 8.65 | 8.65 | 0.82% | 1,962,373 |
| Feb 26, 2026 | 8.64 | 8.75 | 8.45 | 8.58 | 8.58 | 1.42% | 1,317,000 |
| Feb 25, 2026 | 8.55 | 8.55 | 8.32 | 8.46 | 8.46 | -0.70% | 1,236,035 |
| Feb 24, 2026 | 8.33 | 8.52 | 8.33 | 8.52 | 8.52 | 0.24% | 291,000 |
| Feb 23, 2026 | 8.30 | 8.64 | 8.30 | 8.50 | 8.50 | 2.41% | 1,027,000 |
| Feb 20, 2026 | 8.43 | 8.44 | 8.23 | 8.30 | 8.30 | -1.78% | 596,500 |
| Feb 16, 2026 | 8.30 | 8.46 | 8.20 | 8.45 | 8.45 | 0.72% | 397,000 |
| Feb 13, 2026 | 8.39 | 8.53 | 8.32 | 8.39 | 8.39 | -0.36% | 622,000 |
| Feb 12, 2026 | 8.10 | 8.55 | 8.10 | 8.42 | 8.42 | 0.24% | 919,534 |
| Feb 11, 2026 | 8.60 | 8.60 | 8.40 | 8.40 | 8.40 | -1.75% | 438,000 |
| Feb 10, 2026 | 8.60 | 8.75 | 8.38 | 8.55 | 8.55 | 0.23% | 1,307,417 |
| Feb 9, 2026 | 7.71 | 8.56 | 7.71 | 8.53 | 8.53 | 10.49% | 4,489,212 |
| Feb 6, 2026 | 7.37 | 7.82 | 7.32 | 7.72 | 7.72 | 4.32% | 3,088,508 |
| Feb 5, 2026 | 7.12 | 7.44 | 7.05 | 7.40 | 7.40 | 3.93% | 2,138,113 |
| Feb 4, 2026 | 7.06 | 7.30 | 7.03 | 7.12 | 7.12 | 0.85% | 921,000 |
| Feb 3, 2026 | 6.82 | 7.06 | 6.82 | 7.06 | 7.06 | 4.59% | 736,000 |
| Feb 2, 2026 | 6.93 | 6.93 | 6.70 | 6.75 | 6.75 | -3.16% | 1,112,000 |
| Jan 30, 2026 | 6.90 | 7.01 | 6.88 | 6.97 | 6.97 | 1.31% | 731,273 |
| Jan 29, 2026 | 6.99 | 7.05 | 6.86 | 6.88 | 6.88 | -1.43% | 537,000 |
| Jan 28, 2026 | 6.90 | 7.05 | 6.89 | 6.98 | 6.98 | -0.57% | 301,000 |
| Jan 27, 2026 | 6.94 | 7.05 | 6.87 | 7.02 | 7.02 | 1.15% | 980,630 |
| Jan 26, 2026 | 6.95 | 7.00 | 6.86 | 6.94 | 6.94 | -0.86% | 1,011,426 |
| Jan 23, 2026 | 6.84 | 7.00 | 6.67 | 7.00 | 7.00 | 1.60% | 1,710,000 |
| Jan 22, 2026 | 6.81 | 6.94 | 6.80 | 6.89 | 6.89 | -0.14% | 897,200 |
| Jan 21, 2026 | 6.58 | 6.90 | 6.58 | 6.90 | 6.90 | 4.07% | 732,339 |
| Jan 20, 2026 | 6.65 | 6.70 | 6.60 | 6.63 | 6.63 | -0.75% | 541,499 |
| Jan 19, 2026 | 6.84 | 6.84 | 6.63 | 6.68 | 6.68 | -2.48% | 401,000 |
| Jan 16, 2026 | 6.66 | 6.86 | 6.65 | 6.85 | 6.85 | 2.85% | 1,048,000 |
| Jan 15, 2026 | 6.61 | 6.74 | 6.55 | 6.66 | 6.66 | -0.60% | 498,000 |
| Jan 14, 2026 | 6.55 | 6.78 | 6.46 | 6.70 | 6.70 | 1.21% | 812,604 |
| Jan 13, 2026 | 6.50 | 6.64 | 6.49 | 6.62 | 6.62 | 2.00% | 574,000 |
| Jan 12, 2026 | 6.40 | 6.60 | 6.40 | 6.49 | 6.49 | 1.09% | 1,414,000 |
| Jan 9, 2026 | 6.45 | 6.50 | 6.31 | 6.42 | 6.42 | -1.08% | 776,000 |
| Jan 8, 2026 | 6.46 | 6.64 | 6.43 | 6.49 | 6.49 | 0.46% | 1,429,061 |
| Jan 7, 2026 | 6.11 | 6.74 | 6.11 | 6.46 | 6.46 | 5.04% | 1,868,846 |
| Jan 6, 2026 | 6.10 | 6.18 | 6.03 | 6.15 | 6.15 | 0.16% | 842,000 |
| Jan 5, 2026 | 6.17 | 6.37 | 6.13 | 6.14 | 6.14 | -0.16% | 1,057,000 |
| Jan 2, 2026 | 5.98 | 6.16 | 5.91 | 6.15 | 6.15 | 2.84% | 1,031,000 |
| Dec 31, 2025 | 6.02 | 6.12 | 5.96 | 5.98 | 5.98 | -0.66% | 256,699 |
| Dec 30, 2025 | 5.87 | 6.14 | 5.87 | 6.02 | 6.02 | 2.56% | 1,143,528 |
| Dec 29, 2025 | 5.80 | 5.90 | 5.80 | 5.87 | 5.87 | 1.21% | 515,000 |
| Dec 24, 2025 | 5.81 | 5.89 | 5.80 | 5.80 | 5.80 | - | 255,741 |
| Dec 23, 2025 | 5.84 | 5.87 | 5.70 | 5.80 | 5.80 | -1.69% | 801,482 |
| Dec 22, 2025 | 5.93 | 5.97 | 5.88 | 5.90 | 5.90 | -0.51% | 275,003 |
| Dec 19, 2025 | 5.83 | 5.94 | 5.80 | 5.93 | 5.93 | 2.24% | 916,050 |
| Dec 18, 2025 | 5.89 | 5.91 | 5.75 | 5.80 | 5.80 | -1.86% | 574,100 |
| Dec 17, 2025 | 5.75 | 5.93 | 5.75 | 5.91 | 5.91 | 2.78% | 786,000 |
| Dec 16, 2025 | 5.85 | 5.86 | 5.72 | 5.75 | 5.75 | -1.20% | 1,093,500 |
| Dec 15, 2025 | 6.39 | 6.39 | 5.81 | 5.82 | 5.82 | -6.88% | 1,952,643 |
| Dec 12, 2025 | 5.73 | 6.48 | 5.73 | 6.25 | 6.25 | 9.08% | 4,418,000 |
| Dec 11, 2025 | 5.99 | 6.10 | 5.72 | 5.73 | 5.73 | -4.34% | 1,284,763 |
| Dec 10, 2025 | 5.80 | 6.00 | 5.76 | 5.99 | 5.99 | 2.92% | 916,000 |
| Dec 9, 2025 | 5.89 | 6.00 | 5.76 | 5.82 | 5.82 | -1.19% | 551,633 |
| Dec 8, 2025 | 5.93 | 6.00 | 5.76 | 5.89 | 5.89 | -0.17% | 3,661,415 |
| Dec 5, 2025 | 5.85 | 5.97 | 5.79 | 5.90 | 5.90 | - | 2,349,000 |
| Dec 4, 2025 | 5.94 | 5.99 | 5.86 | 5.90 | 5.90 | -0.67% | 309,391 |
| Dec 3, 2025 | 5.90 | 5.98 | 5.84 | 5.94 | 5.94 | -0.50% | 980,102 |
| Dec 2, 2025 | 5.95 | 6.01 | 5.88 | 5.97 | 5.97 | 0.17% | 902,000 |
| Dec 1, 2025 | 5.98 | 5.99 | 5.91 | 5.96 | 5.96 | -0.83% | 337,000 |
| Nov 28, 2025 | 6.00 | 6.01 | 5.93 | 6.01 | 6.01 | - | 310,000 |
| Nov 27, 2025 | 6.12 | 6.18 | 5.98 | 6.01 | 6.01 | -1.96% | 344,845 |
| Nov 26, 2025 | 5.96 | 6.15 | 5.93 | 6.13 | 6.13 | 3.03% | 746,000 |
| Nov 25, 2025 | 6.05 | 6.15 | 5.95 | 5.95 | 5.95 | -0.67% | 476,151 |
| Nov 24, 2025 | 5.98 | 6.05 | 5.98 | 5.99 | 5.99 | -0.33% | 655,000 |
| Nov 21, 2025 | 6.05 | 6.07 | 5.90 | 6.01 | 6.01 | -1.80% | 747,000 |
| Nov 20, 2025 | 6.13 | 6.18 | 6.08 | 6.12 | 6.12 | 0.33% | 219,000 |
| Nov 19, 2025 | 6.13 | 6.17 | 5.99 | 6.10 | 6.10 | 1.16% | 921,093 |
| Nov 18, 2025 | 6.09 | 6.09 | 5.96 | 6.03 | 6.03 | -0.99% | 674,000 |
| Nov 17, 2025 | 6.16 | 6.22 | 6.08 | 6.09 | 6.09 | -1.14% | 401,703 |
| Nov 14, 2025 | 6.31 | 6.43 | 6.13 | 6.16 | 6.16 | -1.91% | 732,200 |
| Nov 13, 2025 | 6.20 | 6.32 | 6.18 | 6.28 | 6.28 | 0.80% | 435,715 |
| Nov 12, 2025 | 6.24 | 6.27 | 6.18 | 6.23 | 6.23 | -0.16% | 204,400 |
| Nov 11, 2025 | 6.31 | 6.31 | 6.18 | 6.24 | 6.24 | 0.32% | 158,800 |
| Nov 10, 2025 | 6.25 | 6.25 | 6.16 | 6.22 | 6.22 | 0.48% | 341,000 |
| Nov 7, 2025 | 6.37 | 6.37 | 6.18 | 6.19 | 6.19 | -2.83% | 334,938 |
| Nov 6, 2025 | 6.20 | 6.39 | 6.20 | 6.37 | 6.37 | 3.41% | 242,107 |
| Nov 5, 2025 | 6.24 | 6.24 | 6.08 | 6.16 | 6.16 | -1.75% | 833,777 |
| Nov 4, 2025 | 6.35 | 6.50 | 6.22 | 6.27 | 6.27 | -1.72% | 766,026 |
| Nov 3, 2025 | 6.47 | 6.50 | 6.35 | 6.38 | 6.38 | -0.62% | 603,000 |
| Oct 31, 2025 | 6.59 | 6.61 | 6.38 | 6.42 | 6.42 | -2.87% | 671,742 |
| Oct 30, 2025 | 6.62 | 6.72 | 6.55 | 6.61 | 6.61 | -0.75% | 264,971 |
| Oct 28, 2025 | 6.71 | 6.75 | 6.62 | 6.66 | 6.66 | -0.75% | 207,000 |
| Oct 27, 2025 | 6.64 | 6.74 | 6.59 | 6.71 | 6.71 | 3.23% | 179,613 |
| Oct 24, 2025 | 6.44 | 6.54 | 6.44 | 6.50 | 6.50 | 1.40% | 386,000 |
| Oct 23, 2025 | 6.55 | 6.55 | 6.41 | 6.41 | 6.41 | -1.99% | 246,000 |
| Oct 22, 2025 | 6.60 | 6.62 | 6.54 | 6.54 | 6.54 | -1.80% | 165,000 |
| Oct 21, 2025 | 6.73 | 6.79 | 6.66 | 6.66 | 6.66 | -0.89% | 143,000 |
| Oct 20, 2025 | 6.55 | 6.77 | 6.55 | 6.72 | 6.72 | 4.51% | 546,000 |
| Oct 17, 2025 | 6.66 | 6.68 | 6.39 | 6.43 | 6.43 | -4.03% | 1,310,274 |
| Oct 16, 2025 | 6.72 | 6.72 | 6.57 | 6.70 | 6.70 | 0.15% | 379,000 |
| Oct 15, 2025 | 6.56 | 6.73 | 6.56 | 6.69 | 6.69 | 2.29% | 266,000 |
| Oct 14, 2025 | 6.84 | 6.87 | 6.53 | 6.54 | 6.54 | -2.97% | 665,000 |
| Oct 13, 2025 | 6.65 | 6.78 | 6.40 | 6.74 | 6.74 | -2.32% | 869,000 |