HKSE - Delayed Quote
HKD
Plover Bay Technologies Limited (1523.HK)
7.260
+0.030
(+0.41%)
As of 11:42:42 AM GMT+8. Market Open.
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
7.260
7.290
7.175
7.290
7.290
190,000
Oct 30, 2026
7.600
7.600
7.220
7.230
7.230
742,000
Oct 29, 2026
7.900
7.900
7.360
7.400
7.400
684,000
Oct 28, 2026
7.620
7.895
7.615
7.700
7.700
136,515
Oct 27, 2026
7.770
7.900
7.500
7.575
7.575
434,000
Oct 26, 2026
7.730
7.925
7.675
7.770
7.770
362,000
Oct 23, 2026
7.580
7.785
7.505
7.730
7.730
562,200
Oct 22, 2026
7.700
7.720
7.460
7.585
7.585
505,000
Oct 21, 2026
7.450
7.720
7.450
7.690
7.690
820,668
Oct 20, 2026
7.390
7.700
7.360
7.650
7.650
545,000
Oct 16, 2026
7.690
7.695
7.440
7.505
7.505
451,000
Oct 15, 2026
7.705
7.740
7.450
7.545
7.545
2,313,309
Oct 14, 2026
7.780
7.780
7.600
7.705
7.705
385,000
Oct 13, 2026
7.700
7.770
7.550
7.765
7.765
374,000
Oct 12, 2026
7.740
7.870
7.660
7.700
7.700
378,000
Oct 9, 2026
7.800
7.940
7.470
7.880
7.880
628,000
Oct 8, 2026
7.920
8.010
7.630
7.700
7.700
730,713
Oct 7, 2026
7.815
8.095
7.630
8.015
8.015
975,000
Oct 6, 2026
7.490
7.800
7.485
7.800
7.800
1,036,000
Oct 5, 2026
7.290
7.540
7.290
7.485
7.485
179,421
Oct 2, 2026
7.390
7.390
7.150
7.275
7.275
503,000
Sep 30, 2026
7.365
7.505
7.290
7.365
7.365
399,318
Sep 29, 2026
7.350
7.570
7.350
7.365
7.365
257,697
Sep 28, 2026
7.615
7.615
7.440
7.560
7.560
342,000
Sep 25, 2026
7.385
7.660
7.315
7.610
7.610
525,000
Sep 24, 2026
7.380
7.460
7.370
7.395
7.395
481,000
Sep 23, 2026
7.465
7.515
7.380
7.395
7.395
359,000
Sep 22, 2026
7.600
7.600
7.405
7.430
7.430
169,000
Sep 21, 2026
7.320
7.680
7.320
7.600
7.600
426,000
Sep 18, 2026
7.500
7.540
7.345
7.535
7.535
356,031
Sep 17, 2026
7.500
7.800
7.400
7.440
7.440
426,332
Sep 16, 2026
7.235
7.440
7.235
7.440
7.440
378,000
Sep 15, 2026
7.245
7.390
7.200
7.225
7.225
560,000
Sep 14, 2026
7.160
7.270
7.150
7.230
7.230
740,000
Sep 11, 2026
7.220
7.295
7.070
7.150
7.150
447,000
Sep 10, 2026
7.160
7.245
7.150
7.150
7.150
394,588
Sep 9, 2026
7.180
7.285
7.165
7.190
7.190
557,000
Sep 8, 2026
7.270
7.285
7.150
7.270
7.270
718,000
Sep 7, 2026
7.390
7.415
7.250
7.270
7.270
492,000
Sep 4, 2026
7.440
7.580
7.365
7.400
7.400
337,000
Sep 3, 2026
7.360
7.620
7.360
7.440
7.440
495,000
Sep 2, 2026
7.660
7.660
7.315
7.400
7.400
630,000
Sep 1, 2026
7.670
7.670
7.380
7.535
7.535
798,000
Aug 31, 2026
7.415
7.700
7.380
7.670
7.670
2,337,000
Aug 28, 2026
7.435
7.460
7.400
7.400
7.400
278,000
Aug 27, 2026
7.620
7.620
7.360
7.430
7.430
311,500
Aug 26, 2026
7.600
7.600
7.355
7.375
7.375
255,000
Aug 25, 2026
7.340
7.950
7.285
7.350
7.350
177,000
Aug 24, 2026
7.365
7.395
7.300
7.340
7.340
420,884
Aug 21, 2026
7.310
7.595
7.205
7.325
7.325
1,448,214
Aug 20, 2026
7.515
7.525
7.305
7.310
7.310
611,000
Aug 19, 2026
7.865
7.865
7.400
7.475
7.475
632,800
Aug 18, 2026
7.750
7.980
7.600
7.635
7.635
144,000
Aug 17, 2026
7.995
7.995
7.695
7.750
7.750
319,541
Aug 14, 2026
7.700
7.700
7.580
7.600
7.600
349,490
Aug 13, 2026
7.860
7.860
7.700
7.700
7.700
287,399
Aug 12, 2026
0.1566
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 12, 2026
7.910
7.910
7.700
7.730
7.730
406,000
Aug 11, 2026
8.225
8.225
7.900
7.910
7.753
715,750
Aug 10, 2026
8.125
8.130
7.855
8.035
7.876
729,186
Aug 7, 2026
8.315
8.315
8.055
8.100
7.940
502,000
Aug 6, 2026
8.200
8.420
8.200
8.275
8.111
443,662
Aug 5, 2026
8.410
8.700
8.410
8.610
8.440
711,000
Aug 4, 2026
8.300
8.550
8.100
8.350
8.185
551,000
Aug 3, 2026
8.430
8.600
8.065
8.275
8.111
1,181,000
Jul 31, 2026
7.700
8.570
7.500
8.340
8.175
3,222,000
Jul 30, 2026
7.700
7.700
7.010
7.010
6.871
1,748,000
Jul 29, 2026
7.800
7.800
7.430
7.700
7.548
783,000
Jul 28, 2026
7.830
7.840
7.410
7.510
7.361
1,231,000
Jul 27, 2026
7.940
8.090
7.820
7.910
7.753
375,000
Jul 24, 2026
8.040
8.000
7.840
8.000
7.842
828,000
Jul 23, 2026
8.070
8.200
7.830
8.070
7.910
629,000
Jul 22, 2026
8.030
8.200
7.940
8.060
7.900
705,000
Jul 21, 2026
7.860
8.150
7.800
8.150
7.989
590,686
Jul 20, 2026
7.840
7.880
7.640
7.860
7.704
475,000
Jul 17, 2026
8.190
8.190
7.700
7.800
7.646
1,204,000
Jul 16, 2026
8.050
8.200
8.050
8.190
8.028
177,000
Jul 15, 2026
8.000
8.130
7.780
8.050
7.891
312,000
Jul 14, 2026
7.800
8.000
7.700
7.930
7.773
406,846
Jul 13, 2026
8.100
8.100
7.730
7.750
7.597
869,000
Jul 10, 2026
7.790
8.300
7.770
8.070
7.910
1,647,000
Jul 9, 2026
7.890
7.930
7.600
7.770
7.616
928,000
Jul 8, 2026
7.700
7.720
7.310
7.680
7.528
1,361,370
Jul 7, 2026
7.680
7.900
7.680
7.750
7.597
705,452
Jul 6, 2026
7.870
7.870
7.650
7.680
7.528
543,680
Jul 3, 2026
7.850
7.960
7.780
7.830
7.675
608,000
Jul 2, 2026
7.950
8.080
7.710
7.900
7.744
805,000
Jun 30, 2026
7.950
8.090
7.850
7.950
7.793
679,123
Jun 29, 2026
8.020
8.050
7.860
7.950
7.793
481,189
Jun 26, 2026
8.080
8.130
7.900
8.080
7.920
1,596,000
Jun 25, 2026
8.260
8.260
8.110
8.150
7.989
648,000
Jun 24, 2026
8.240
8.450
8.170
8.300
8.136
870,000
Jun 23, 2026
8.530
8.530
8.220
8.320
8.155
1,900,000
Jun 22, 2026
8.870
8.990
8.570
8.580
8.410
731,000
Jun 18, 2026
9.180
9.260
8.640
8.830
8.655
1,427,000
Jun 17, 2026
9.190
9.380
9.150
9.260
9.077
927,118
Jun 16, 2026
9.370
9.480
9.140
9.250
9.067
1,707,100
Jun 15, 2026
9.180
9.680
9.010
9.370
9.184
2,225,000
Jun 12, 2026
9.110
9.500
9.070
9.110
8.930
856,000
Jun 11, 2026
8.850
9.250
8.810
9.110
8.930
2,622,000
Jun 10, 2026
9.030
9.110
8.620
8.740
8.567
2,264,000
Jun 9, 2026
9.120
9.390
9.010
9.020
8.841
904,000
Jun 8, 2026
9.470
9.470
8.980
9.170
8.988
1,048,372
Jun 5, 2026
9.840
9.850
9.460
9.500
9.312
1,004,000
Jun 4, 2026
9.790
9.850
9.390
9.800
9.606
2,057,500
Jun 3, 2026
9.200
9.730
9.120
9.610
9.420
3,035,451
Jun 2, 2026
8.850
9.300
8.850
9.200
9.018
2,147,000
Jun 1, 2026
8.530
9.360
8.530
8.830
8.655
2,832,179
May 29, 2026
9.000
9.030
8.520
8.520
8.351
6,772,000
May 28, 2026
8.450
9.100
8.450
8.980
8.802
2,238,000
May 27, 2026
8.430
8.740
8.400
8.520
8.351
979,760
May 26, 2026
8.700
8.810
7.750
8.520
8.351
1,943,423
May 22, 2026
8.370
8.730
8.370
8.570
8.400
946,000
May 21, 2026
8.540
8.610
8.370
8.370
8.204
998,000
May 20, 2026
8.830
8.830
8.530
8.550
8.381
958,000
May 19, 2026
8.530
8.880
8.490
8.830
8.655
1,516,000
May 18, 2026
8.700
8.810
8.360
8.590
8.420
1,029,220
May 15, 2026
9.080
9.080
8.650
8.780
8.606
1,201,000
May 14, 2026
9.170
9.280
9.030
9.140
8.959
568,000
May 13, 2026
8.900
9.220
8.840
9.170
8.988
2,445,000
May 12, 2026
8.730
8.900
8.590
8.890
8.714
951,000
May 11, 2026
8.850
8.900
8.480
8.730
8.557
1,083,576
May 8, 2026
8.650
8.680
8.460
8.620
8.449
943,000
May 7, 2026
8.350
8.670
8.260
8.660
8.489
1,903,080
May 6, 2026
8.260
8.400
8.150
8.250
8.087
757,000
May 5, 2026
8.000
8.400
7.960
8.200
8.038
985,000
May 4, 2026
7.550
8.070
7.550
8.000
7.842
1,154,000
Apr 30, 2026
7.650
7.780
7.400
7.530
7.381
1,302,506
Apr 29, 2026
7.850
7.860
7.640
7.820
7.665
455,000
Apr 28, 2026
7.740
7.880
7.670
7.870
7.714
916,000
Apr 27, 2026
7.430
7.840
7.400
7.750
7.597
1,032,476
Apr 24, 2026
7.300
7.500
7.240
7.500
7.352
236,040
Apr 23, 2026
7.460
7.510
7.260
7.380
7.234
819,000
Apr 22, 2026
7.450
7.540
7.400
7.440
7.293
640,416
Apr 21, 2026
7.580
7.580
7.400
7.430
7.283
853,049
Apr 20, 2026
7.590
7.680
7.330
7.580
7.430
1,312,000
Apr 17, 2026
7.370
7.600
7.200
7.460
7.312
2,088,000
Apr 16, 2026
7.730
7.790
7.290
7.370
7.224
1,321,300
Apr 15, 2026
7.740
7.880
7.600
7.730
7.577
1,004,000
Apr 14, 2026
7.730
7.890
7.640
7.740
7.587
956,956
Apr 13, 2026
7.740
7.740
7.610
7.690
7.538
755,000
Apr 10, 2026
7.650
7.750
7.560
7.750
7.597
533,373
Apr 9, 2026
7.530
7.700
7.520
7.640
7.489
1,184,278
Apr 8, 2026
7.400
7.580
7.240
7.500
7.352
984,582
Apr 2, 2026
7.200
7.430
7.080
7.130
6.989
455,119
Apr 1, 2026
7.270
7.440
7.000
7.160
7.018
1,244,000
Mar 31, 2026
7.120
7.330
7.010
7.140
6.999
686,670
Mar 30, 2026
7.360
7.360
7.020
7.130
6.989
1,719,000
Mar 27, 2026
7.500
7.600
7.310
7.360
7.214
510,433
Mar 26, 2026
7.520
7.790
7.520
7.600
7.450
823,000
Mar 25, 2026
7.750
8.000
7.500
7.510
7.361
961,000
Mar 24, 2026
7.770
7.900
7.600
7.720
7.567
917,000
Mar 23, 2026
7.800
7.800
7.540
7.680
7.528
2,140,000
Mar 20, 2026
7.810
7.940
7.740
7.870
7.714
1,686,088
Mar 19, 2026
8.000
8.110
7.830
7.880
7.724
1,092,465
Mar 18, 2026
8.020
8.280
7.890
8.170
8.008
1,556,000
Mar 17, 2026
8.300
8.400
7.650
7.980
7.822
3,323,739
Mar 16, 2026
8.170
8.300
8.010
8.250
8.087
899,000
Mar 13, 2026
8.240
8.290
8.050
8.150
7.989
1,044,500
Mar 12, 2026
8.310
8.550
8.110
8.150
7.989
1,040,600
Mar 11, 2026
0.2219
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 11, 2026
8.600
8.840
8.310
8.400
8.234
1,202,000
Mar 10, 2026
8.450
8.780
8.450
8.660
8.271
718,421
Mar 9, 2026
8.420
8.480
8.180
8.470
8.090
941,000
Mar 6, 2026
8.650
8.680
8.390
8.610
8.223
1,582,949
Mar 5, 2026
8.630
8.890
8.450
8.550
8.166
1,029,000
Mar 4, 2026
8.840
8.840
8.410
8.630
8.242
1,691,000
Mar 3, 2026
8.790
9.090
8.680
8.840
8.443
3,265,733
Mar 2, 2026
8.600
9.020
8.570
8.790
8.395
3,142,000
Feb 27, 2026
8.500
8.700
8.230
8.650
8.261
1,962,373
Feb 26, 2026
8.640
8.750
8.450
8.580
8.195
1,317,000
Feb 25, 2026
8.550
8.550
8.320
8.460
8.080
1,236,035
Feb 24, 2026
8.330
8.520
8.330
8.520
8.137
291,000
Feb 23, 2026
8.300
8.640
8.300
8.500
8.118
1,027,000
Feb 20, 2026
8.430
8.440
8.230
8.300
7.927
596,500
Feb 16, 2026
8.430
8.430
8.430
8.430
8.051
-
Feb 13, 2026
8.390
8.530
8.320
8.390
8.013
622,000
Feb 12, 2026
8.100
8.550
8.100
8.420
8.042
919,534
Feb 11, 2026
8.600
8.600
8.400
8.400
8.023
438,000
Feb 10, 2026
8.600
8.750
8.380
8.550
8.166
1,307,417
Feb 9, 2026
7.710
8.560
7.710
8.530
8.147
4,489,212
Feb 6, 2026
7.370
7.820
7.320
7.720
7.373
3,088,508
Feb 5, 2026
7.120
7.440
7.050
7.400
7.068
2,138,113
Feb 4, 2026
7.060
7.300
7.030
7.120
6.800
921,000
Feb 3, 2026
6.820
7.060
6.820
7.060
6.743
736,000
Feb 2, 2026
6.930
6.930
6.700
6.750
6.447
1,112,000
Jan 30, 2026
6.900
7.010
6.880
6.970
6.657
731,273
Jan 29, 2026
6.990
7.050
6.860
6.880
6.571
537,000
Jan 28, 2026
6.900
7.050
6.890
6.980
6.667
301,000
Jan 27, 2026
6.940
7.050
6.870
7.020
6.705
980,630
Jan 26, 2026
6.950
7.000
6.860
6.940
6.628
1,011,426
Jan 23, 2026
6.840
7.000
6.670
7.000
6.686
1,710,000
Jan 22, 2026
6.810
6.940
6.800
6.890
6.581
897,200
Jan 21, 2026
6.580
6.900
6.580
6.900
6.590
732,339
Jan 20, 2026
6.650
6.700
6.600
6.630
6.332
541,499
Jan 19, 2026
6.840
6.840
6.630
6.680
6.380
401,000
Jan 16, 2026
6.660
6.860
6.650
6.850
6.542
1,048,000
Jan 15, 2026
6.610
6.740
6.550
6.660
6.361
498,000
Jan 14, 2026
6.550
6.780
6.460
6.700
6.399
812,604
Jan 13, 2026
6.500
6.640
6.490
6.620
6.323
574,000
Jan 12, 2026
6.400
6.600
6.400
6.490
6.199
1,414,000
Jan 9, 2026
6.450
6.500
6.310
6.420
6.132
776,000
Jan 8, 2026
6.460
6.640
6.430
6.490
6.199
1,429,061
Jan 7, 2026
6.110
6.740
6.110
6.460
6.170
1,868,846
Jan 6, 2026
6.110
6.180
6.030
6.150
5.874
842,000
Jan 5, 2026
6.170
6.370
6.130
6.140
5.864
1,057,000
Jan 2, 2026
5.980
6.160
5.910
6.150
5.874
1,031,000
Dec 31, 2025
5.970
5.970
5.970
5.970
5.702
-
Dec 30, 2025
5.870
6.140
5.870
6.020
5.750
1,143,528
Dec 29, 2025
5.800
5.900
5.800
5.870
5.606
515,000
Dec 24, 2025
5.810
5.810
5.810
5.810
5.549
-
Dec 23, 2025
5.840
5.870
5.700
5.800
5.539
801,482
Dec 22, 2025
5.930
5.970
5.880
5.900
5.635
275,003
Dec 19, 2025
5.830
5.940
5.800
5.930
5.664
916,050
Dec 18, 2025
5.890
5.910
5.750
5.800
5.539
574,100
Dec 17, 2025
5.750
5.930
5.750
5.910
5.645
786,000
Dec 16, 2025
5.850
5.860
5.720
5.750
5.492
1,093,500
Dec 15, 2025
6.390
6.390
5.810
5.820
5.559
1,952,643
Dec 12, 2025
5.730
6.480
5.730
6.250
5.969
4,418,000
Dec 11, 2025
5.990
6.100
5.720
5.730
5.473
1,284,763
Dec 10, 2025
5.800
6.000
5.760
5.990
5.721
916,000
Dec 9, 2025
5.890
6.000
5.760
5.820
5.559
551,633
Dec 8, 2025
5.930
6.000
5.760
5.890
5.625
3,661,415
Dec 5, 2025
5.850
5.970
5.790
5.900
5.635
2,349,000
Dec 4, 2025
5.940
5.990
5.860
5.900
5.635
309,391
Dec 3, 2025
5.900
5.980
5.840
5.940
5.673
980,102
Dec 2, 2025
5.950
6.010
5.880
5.970
5.702
902,000
Dec 1, 2025
5.980
5.990
5.910
5.960
5.692
337,000
Nov 28, 2025
6.000
6.010
5.930
6.010
5.740
310,000
Nov 27, 2025
6.120
6.180
5.980
6.010
5.740
344,845
Nov 26, 2025
5.960
6.150
5.930
6.130
5.855
746,000
Nov 25, 2025
6.050
6.150
5.950
5.950
5.683
476,151
Nov 24, 2025
5.980
6.050
5.980
5.990
5.721
655,000
Nov 21, 2025
6.050
6.070
5.900
6.010
5.740
747,000
Nov 20, 2025
6.130
6.180
6.080
6.120
5.845
219,000
Nov 19, 2025
6.130
6.170
5.990
6.100
5.826
921,093
Nov 18, 2025
6.090
6.090
5.960
6.030
5.759
674,000
Nov 17, 2025
6.160
6.220
6.080
6.090
5.816
401,703
Nov 14, 2025
6.310
6.430
6.130
6.160
5.883
732,200
Nov 13, 2025
6.200
6.320
6.180
6.280
5.998
435,715
Nov 12, 2025
6.240
6.270
6.180
6.230
5.950
204,400
Nov 11, 2025
6.310
6.310
6.180
6.240
5.960
158,800
Nov 10, 2025
6.250
6.250
6.160
6.220
5.941
341,000
Nov 7, 2025
6.370
6.370
6.180
6.190
5.912
334,938
Nov 6, 2025
6.200
6.390
6.200
6.370
6.084
242,107
Nov 5, 2025
6.240
6.240
6.080
6.160
5.883
833,777
Nov 4, 2025
6.350
6.500
6.220
6.270
5.988
766,026
Nov 3, 2025
6.470
6.500
6.350
6.380
6.093
603,000
