Plover Bay Technologies Limited (HKG:1523)
Hong Kong
· Delayed Price · Currency is HKD 7.82
-0.05 (-0.64%)
Apr 29, 2026, 4:08 PM HKT
Plover Bay Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.85 | 7.86 | 7.64 | 7.82 | 7.82 | -0.64% | 455,000 |
| Apr 28, 2026 | 7.74 | 7.88 | 7.67 | 7.87 | 7.87 | 1.55% | 916,000 |
| Apr 27, 2026 | 7.43 | 7.84 | 7.40 | 7.75 | 7.75 | 3.33% | 1,032,476 |
| Apr 24, 2026 | 7.30 | 7.50 | 7.24 | 7.50 | 7.50 | 1.63% | 236,040 |
| Apr 23, 2026 | 7.46 | 7.51 | 7.26 | 7.38 | 7.38 | -0.81% | 819,000 |
| Apr 22, 2026 | 7.45 | 7.54 | 7.40 | 7.44 | 7.44 | 0.13% | 640,416 |
| Apr 21, 2026 | 7.58 | 7.58 | 7.40 | 7.43 | 7.43 | -1.98% | 853,049 |
| Apr 20, 2026 | 7.59 | 7.68 | 7.33 | 7.58 | 7.58 | 1.61% | 1,312,000 |
| Apr 17, 2026 | 7.37 | 7.60 | 7.20 | 7.46 | 7.46 | 1.22% | 2,088,000 |
| Apr 16, 2026 | 7.73 | 7.79 | 7.29 | 7.37 | 7.37 | -4.66% | 1,321,300 |
| Apr 15, 2026 | 7.74 | 7.88 | 7.60 | 7.73 | 7.73 | -0.13% | 1,004,000 |
| Apr 14, 2026 | 7.73 | 7.89 | 7.64 | 7.74 | 7.74 | 0.65% | 956,956 |
| Apr 13, 2026 | 7.74 | 7.74 | 7.61 | 7.69 | 7.69 | -0.77% | 755,000 |
| Apr 10, 2026 | 7.65 | 7.75 | 7.56 | 7.75 | 7.75 | 1.44% | 533,373 |
| Apr 9, 2026 | 7.53 | 7.70 | 7.52 | 7.64 | 7.64 | 1.87% | 1,184,278 |
| Apr 8, 2026 | 7.40 | 7.58 | 7.24 | 7.50 | 7.50 | 5.19% | 984,582 |
| Apr 2, 2026 | 7.20 | 7.43 | 7.08 | 7.13 | 7.13 | -0.42% | 455,119 |
| Apr 1, 2026 | 7.27 | 7.44 | 7.00 | 7.16 | 7.16 | 0.28% | 1,244,000 |
| Mar 31, 2026 | 7.12 | 7.33 | 7.01 | 7.14 | 7.14 | 0.14% | 686,670 |
| Mar 30, 2026 | 7.36 | 7.36 | 7.02 | 7.13 | 7.13 | -3.13% | 1,719,000 |
| Mar 27, 2026 | 7.50 | 7.60 | 7.31 | 7.36 | 7.36 | -3.16% | 510,433 |
| Mar 26, 2026 | 7.52 | 7.79 | 7.52 | 7.60 | 7.60 | 1.20% | 823,000 |
| Mar 25, 2026 | 7.75 | 8.00 | 7.50 | 7.51 | 7.51 | -2.72% | 961,000 |
| Mar 24, 2026 | 7.77 | 7.90 | 7.60 | 7.72 | 7.72 | 0.52% | 917,000 |
| Mar 23, 2026 | 7.80 | 7.80 | 7.54 | 7.68 | 7.68 | -2.41% | 2,140,000 |
| Mar 20, 2026 | 7.81 | 7.94 | 7.74 | 7.87 | 7.87 | -0.13% | 1,686,088 |
| Mar 19, 2026 | 8.00 | 8.11 | 7.83 | 7.88 | 7.88 | -3.55% | 1,092,465 |
| Mar 18, 2026 | 8.02 | 8.28 | 7.89 | 8.17 | 8.17 | 2.38% | 1,556,000 |
| Mar 17, 2026 | 8.30 | 8.40 | 7.65 | 7.98 | 7.98 | -3.27% | 3,323,739 |
| Mar 16, 2026 | 8.17 | 8.30 | 8.01 | 8.25 | 8.25 | 1.23% | 899,000 |
| Mar 13, 2026 | 8.24 | 8.29 | 8.05 | 8.15 | 8.15 | - | 1,044,500 |
| Mar 12, 2026 | 8.31 | 8.55 | 8.11 | 8.15 | 8.15 | -2.98% | 1,040,600 |
| Mar 11, 2026 | 8.60 | 8.84 | 8.31 | 8.40 | 8.40 | -3.00% | 1,202,000 |
| Mar 10, 2026 | 8.45 | 8.78 | 8.45 | 8.66 | 8.44 | 2.24% | 718,421 |
| Mar 9, 2026 | 8.42 | 8.48 | 8.18 | 8.47 | 8.25 | -1.63% | 941,000 |
| Mar 6, 2026 | 8.65 | 8.68 | 8.39 | 8.61 | 8.39 | 0.70% | 1,582,949 |
| Mar 5, 2026 | 8.63 | 8.89 | 8.45 | 8.55 | 8.33 | -0.93% | 1,029,000 |
| Mar 4, 2026 | 8.84 | 8.84 | 8.41 | 8.63 | 8.41 | -2.38% | 1,691,000 |
| Mar 3, 2026 | 8.79 | 9.09 | 8.68 | 8.84 | 8.61 | 0.57% | 3,265,733 |
| Mar 2, 2026 | 8.60 | 9.02 | 8.57 | 8.79 | 8.56 | 1.62% | 3,142,000 |
| Feb 27, 2026 | 8.50 | 8.70 | 8.23 | 8.65 | 8.43 | 0.82% | 1,962,373 |
| Feb 26, 2026 | 8.64 | 8.75 | 8.45 | 8.58 | 8.36 | 1.42% | 1,317,000 |
| Feb 25, 2026 | 8.55 | 8.55 | 8.32 | 8.46 | 8.24 | -0.70% | 1,236,035 |
| Feb 24, 2026 | 8.33 | 8.52 | 8.33 | 8.52 | 8.30 | 0.24% | 291,000 |
| Feb 23, 2026 | 8.30 | 8.64 | 8.30 | 8.50 | 8.28 | 2.41% | 1,027,000 |
| Feb 20, 2026 | 8.43 | 8.44 | 8.23 | 8.30 | 8.09 | -1.78% | 596,500 |
| Feb 16, 2026 | 8.30 | 8.46 | 8.20 | 8.45 | 8.23 | 0.72% | 397,000 |
| Feb 13, 2026 | 8.39 | 8.53 | 8.32 | 8.39 | 8.18 | -0.36% | 622,000 |
| Feb 12, 2026 | 8.10 | 8.55 | 8.10 | 8.42 | 8.20 | 0.24% | 919,534 |
| Feb 11, 2026 | 8.60 | 8.60 | 8.40 | 8.40 | 8.18 | -1.75% | 438,000 |
| Feb 10, 2026 | 8.60 | 8.75 | 8.38 | 8.55 | 8.33 | 0.23% | 1,307,417 |
| Feb 9, 2026 | 7.71 | 8.56 | 7.71 | 8.53 | 8.31 | 10.49% | 4,489,212 |
| Feb 6, 2026 | 7.37 | 7.82 | 7.32 | 7.72 | 7.52 | 4.32% | 3,088,508 |
| Feb 5, 2026 | 7.12 | 7.44 | 7.05 | 7.40 | 7.21 | 3.93% | 2,138,113 |
| Feb 4, 2026 | 7.06 | 7.30 | 7.03 | 7.12 | 6.94 | 0.85% | 921,000 |
| Feb 3, 2026 | 6.82 | 7.06 | 6.82 | 7.06 | 6.88 | 4.59% | 736,000 |
| Feb 2, 2026 | 6.93 | 6.93 | 6.70 | 6.75 | 6.58 | -3.16% | 1,112,000 |
| Jan 30, 2026 | 6.90 | 7.01 | 6.88 | 6.97 | 6.79 | 1.31% | 731,273 |
| Jan 29, 2026 | 6.99 | 7.05 | 6.86 | 6.88 | 6.70 | -1.43% | 537,000 |
| Jan 28, 2026 | 6.90 | 7.05 | 6.89 | 6.98 | 6.80 | -0.57% | 301,000 |
| Jan 27, 2026 | 6.94 | 7.05 | 6.87 | 7.02 | 6.84 | 1.15% | 980,630 |
| Jan 26, 2026 | 6.95 | 7.00 | 6.86 | 6.94 | 6.76 | -0.86% | 1,011,426 |
| Jan 23, 2026 | 6.84 | 7.00 | 6.67 | 7.00 | 6.82 | 1.60% | 1,710,000 |
| Jan 22, 2026 | 6.81 | 6.94 | 6.80 | 6.89 | 6.71 | -0.14% | 897,200 |
| Jan 21, 2026 | 6.58 | 6.90 | 6.58 | 6.90 | 6.72 | 4.07% | 732,339 |
| Jan 20, 2026 | 6.65 | 6.70 | 6.60 | 6.63 | 6.46 | -0.75% | 541,499 |
| Jan 19, 2026 | 6.84 | 6.84 | 6.63 | 6.68 | 6.51 | -2.48% | 401,000 |
| Jan 16, 2026 | 6.66 | 6.86 | 6.65 | 6.85 | 6.67 | 2.85% | 1,048,000 |
| Jan 15, 2026 | 6.61 | 6.74 | 6.55 | 6.66 | 6.49 | -0.60% | 498,000 |
| Jan 14, 2026 | 6.55 | 6.78 | 6.46 | 6.70 | 6.53 | 1.21% | 812,604 |
| Jan 13, 2026 | 6.50 | 6.64 | 6.49 | 6.62 | 6.45 | 2.00% | 574,000 |
| Jan 12, 2026 | 6.40 | 6.60 | 6.40 | 6.49 | 6.32 | 1.09% | 1,414,000 |
| Jan 9, 2026 | 6.45 | 6.50 | 6.31 | 6.42 | 6.26 | -1.08% | 776,000 |
| Jan 8, 2026 | 6.46 | 6.64 | 6.43 | 6.49 | 6.32 | 0.46% | 1,429,061 |
| Jan 7, 2026 | 6.11 | 6.74 | 6.11 | 6.46 | 6.29 | 5.04% | 1,868,846 |
| Jan 6, 2026 | 6.10 | 6.18 | 6.03 | 6.15 | 5.99 | 0.16% | 842,000 |
| Jan 5, 2026 | 6.17 | 6.37 | 6.13 | 6.14 | 5.98 | -0.16% | 1,057,000 |
| Jan 2, 2026 | 5.98 | 6.16 | 5.91 | 6.15 | 5.99 | 2.84% | 1,031,000 |
| Dec 31, 2025 | 6.02 | 6.12 | 5.96 | 5.98 | 5.83 | -0.66% | 256,699 |
| Dec 30, 2025 | 5.87 | 6.14 | 5.87 | 6.02 | 5.87 | 2.56% | 1,143,528 |
| Dec 29, 2025 | 5.80 | 5.90 | 5.80 | 5.87 | 5.72 | 1.21% | 515,000 |
| Dec 24, 2025 | 5.81 | 5.89 | 5.80 | 5.80 | 5.65 | - | 255,741 |
| Dec 23, 2025 | 5.84 | 5.87 | 5.70 | 5.80 | 5.65 | -1.69% | 801,482 |
| Dec 22, 2025 | 5.93 | 5.97 | 5.88 | 5.90 | 5.75 | -0.51% | 275,003 |
| Dec 19, 2025 | 5.83 | 5.94 | 5.80 | 5.93 | 5.78 | 2.24% | 916,050 |
| Dec 18, 2025 | 5.89 | 5.91 | 5.75 | 5.80 | 5.65 | -1.86% | 574,100 |
| Dec 17, 2025 | 5.75 | 5.93 | 5.75 | 5.91 | 5.76 | 2.78% | 786,000 |
| Dec 16, 2025 | 5.85 | 5.86 | 5.72 | 5.75 | 5.60 | -1.20% | 1,093,500 |
| Dec 15, 2025 | 6.39 | 6.39 | 5.81 | 5.82 | 5.67 | -6.88% | 1,952,643 |
| Dec 12, 2025 | 5.73 | 6.48 | 5.73 | 6.25 | 6.09 | 9.08% | 4,418,000 |
| Dec 11, 2025 | 5.99 | 6.10 | 5.72 | 5.73 | 5.58 | -4.34% | 1,284,763 |
| Dec 10, 2025 | 5.80 | 6.00 | 5.76 | 5.99 | 5.84 | 2.92% | 916,000 |
| Dec 9, 2025 | 5.89 | 6.00 | 5.76 | 5.82 | 5.67 | -1.19% | 551,633 |
| Dec 8, 2025 | 5.93 | 6.00 | 5.76 | 5.89 | 5.74 | -0.17% | 3,661,415 |
| Dec 5, 2025 | 5.85 | 5.97 | 5.79 | 5.90 | 5.75 | - | 2,349,000 |
| Dec 4, 2025 | 5.94 | 5.99 | 5.86 | 5.90 | 5.75 | -0.67% | 309,391 |
| Dec 3, 2025 | 5.90 | 5.98 | 5.84 | 5.94 | 5.79 | -0.50% | 980,102 |
| Dec 2, 2025 | 5.95 | 6.01 | 5.88 | 5.97 | 5.82 | 0.17% | 902,000 |
| Dec 1, 2025 | 5.98 | 5.99 | 5.91 | 5.96 | 5.81 | -0.83% | 337,000 |
| Nov 28, 2025 | 6.00 | 6.01 | 5.93 | 6.01 | 5.86 | - | 310,000 |