Plover Bay Technologies Ltd. 1523
HKEX · Hong Kong SAR China · Electronic Technology
HKD 7.28-0.09 (-1.22%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 7.20 | -2.24% | HKD 7.39 | HKD 7.39 | HKD 7.15 | 382.00K |
| 2026-09-30 | HKD 7.36 | 0.00% | HKD 7.36 | HKD 7.51 | HKD 7.29 | 399.32K |
| 2026-09-29 | HKD 7.36 | -2.58% | HKD 7.35 | HKD 7.57 | HKD 7.35 | 257.70K |
| 2026-09-28 | HKD 7.56 | -0.66% | HKD 7.61 | HKD 7.61 | HKD 7.44 | 342.00K |
| 2026-09-25 | HKD 7.61 | +2.91% | HKD 7.39 | HKD 7.66 | HKD 7.32 | 525.00K |
| 2026-09-24 | HKD 7.39 | 0.00% | HKD 7.38 | HKD 7.46 | HKD 7.37 | 481.00K |
| 2026-09-23 | HKD 7.39 | -0.47% | HKD 7.47 | HKD 7.51 | HKD 7.38 | 359.00K |
| 2026-09-22 | HKD 7.43 | -2.24% | HKD 7.60 | HKD 7.60 | HKD 7.41 | 169.00K |
| 2026-09-21 | HKD 7.60 | +0.86% | HKD 7.32 | HKD 7.68 | HKD 7.32 | 426.00K |
| 2026-09-18 | HKD 7.53 | +1.28% | HKD 7.50 | HKD 7.54 | HKD 7.34 | 356.03K |
| 2026-09-17 | HKD 7.44 | 0.00% | HKD 7.50 | HKD 7.80 | HKD 7.40 | 426.33K |
| 2026-09-16 | HKD 7.44 | +2.98% | HKD 7.24 | HKD 7.44 | HKD 7.24 | 378.00K |
| 2026-09-15 | HKD 7.22 | -0.07% | HKD 7.24 | HKD 7.39 | HKD 7.20 | 560.00K |
| 2026-09-14 | HKD 7.23 | +1.12% | HKD 7.16 | HKD 7.27 | HKD 7.15 | 740.00K |
| 2026-09-11 | HKD 7.15 | 0.00% | HKD 7.22 | HKD 7.30 | HKD 7.07 | 447.00K |
| 2026-09-10 | HKD 7.15 | -0.56% | HKD 7.16 | HKD 7.24 | HKD 7.15 | 394.59K |
| 2026-09-09 | HKD 7.19 | -1.10% | HKD 7.18 | HKD 7.28 | HKD 7.16 | 557.00K |
| 2026-09-08 | HKD 7.27 | 0.00% | HKD 7.27 | HKD 7.28 | HKD 7.15 | 718.00K |
| 2026-09-07 | HKD 7.27 | -1.76% | HKD 7.39 | HKD 7.41 | HKD 7.25 | 492.00K |
| 2026-09-04 | HKD 7.40 | -0.54% | HKD 7.44 | HKD 7.58 | HKD 7.36 | 337.00K |
| 2026-09-03 | HKD 7.44 | +0.54% | HKD 7.36 | HKD 7.62 | HKD 7.36 | 495.00K |
| 2026-09-02 | HKD 7.40 | -1.79% | HKD 7.66 | HKD 7.66 | HKD 7.32 | 630.00K |
| 2026-09-01 | HKD 7.53 | -1.76% | HKD 7.67 | HKD 7.67 | HKD 7.38 | 798.00K |
| 2026-08-31 | HKD 7.67 | +3.65% | HKD 7.41 | HKD 7.70 | HKD 7.38 | 2.34M |
| 2026-08-28 | HKD 7.40 | -0.40% | HKD 7.43 | HKD 7.46 | HKD 7.40 | 278.00K |
| 2026-08-27 | HKD 7.43 | +0.75% | HKD 7.62 | HKD 7.62 | HKD 7.36 | 311.50K |
| 2026-08-26 | HKD 7.38 | +0.34% | HKD 7.60 | HKD 7.60 | HKD 7.36 | 255.00K |
| 2026-08-25 | HKD 7.35 | +0.14% | HKD 7.34 | HKD 7.95 | HKD 7.28 | 177.00K |
| 2026-08-24 | HKD 7.34 | +0.20% | HKD 7.36 | HKD 7.39 | HKD 7.30 | 420.88K |
| 2026-08-21 | HKD 7.32 | +0.21% | HKD 7.31 | HKD 7.59 | HKD 7.20 | 1.45M |
| 2026-08-20 | HKD 7.31 | -2.21% | HKD 7.51 | HKD 7.53 | HKD 7.30 | 611.00K |
| 2026-08-19 | HKD 7.47 | -2.10% | HKD 7.86 | HKD 7.86 | HKD 7.40 | 632.80K |
| 2026-08-18 | HKD 7.64 | -1.48% | HKD 7.75 | HKD 7.98 | HKD 7.60 | 144.00K |
| 2026-08-17 | HKD 7.75 | +1.97% | HKD 7.99 | HKD 7.99 | HKD 7.70 | 319.54K |
| 2026-08-14 | HKD 7.60 | -1.30% | HKD 7.70 | HKD 7.70 | HKD 7.58 | 349.49K |
| 2026-08-13 | HKD 7.70 | -0.39% | HKD 7.86 | HKD 7.86 | HKD 7.70 | 287.40K |
| 2026-08-12 | HKD 7.73 | -2.28% | HKD 7.91 | HKD 7.91 | HKD 7.70 | 406.00K |
| 2026-08-11 | HKD 7.91 | -1.56% | HKD 8.23 | HKD 8.23 | HKD 7.90 | 715.75K |
| 2026-08-10 | HKD 8.03 | -0.80% | HKD 8.13 | HKD 8.13 | HKD 7.86 | 729.19K |
| 2026-08-07 | HKD 8.10 | -2.11% | HKD 8.31 | HKD 8.31 | HKD 8.06 | 502.00K |
| 2026-08-06 | HKD 8.27 | -3.89% | HKD 8.20 | HKD 8.42 | HKD 8.20 | 443.66K |
| 2026-08-05 | HKD 8.61 | +3.11% | HKD 8.41 | HKD 8.70 | HKD 8.41 | 711.00K |
| 2026-08-04 | HKD 8.35 | +0.91% | HKD 8.30 | HKD 8.55 | HKD 8.10 | 551.00K |
| 2026-08-03 | HKD 8.27 | -0.78% | HKD 8.43 | HKD 8.60 | HKD 8.06 | 1.18M |
| 2026-07-31 | HKD 8.34 | +18.97% | HKD 7.70 | HKD 8.57 | HKD 7.50 | 3.22M |
| 2026-07-30 | HKD 7.01 | -8.96% | HKD 7.70 | HKD 7.70 | HKD 7.01 | 1.75M |
| 2026-07-29 | HKD 7.70 | +2.53% | HKD 7.80 | HKD 7.80 | HKD 7.43 | 783.00K |
| 2026-07-28 | HKD 7.51 | -5.06% | HKD 7.83 | HKD 7.84 | HKD 7.41 | 1.23M |
| 2026-07-27 | HKD 7.91 | -1.13% | HKD 7.94 | HKD 8.09 | HKD 7.82 | 375.00K |
| 2026-07-24 | HKD 8.00 | -0.87% | HKD 8.04 | HKD 8.00 | HKD 7.84 | 828.00K |
| 2026-07-23 | HKD 8.07 | +0.12% | HKD 8.07 | HKD 8.20 | HKD 7.83 | 629.00K |
| 2026-07-22 | HKD 8.06 | -1.10% | HKD 8.03 | HKD 8.20 | HKD 7.94 | 705.00K |
| 2026-07-21 | HKD 8.15 | +3.69% | HKD 7.86 | HKD 8.15 | HKD 7.80 | 590.69K |
| 2026-07-20 | HKD 7.86 | +0.77% | HKD 7.84 | HKD 7.88 | HKD 7.64 | 475.00K |
| 2026-07-17 | HKD 7.80 | -4.76% | HKD 8.19 | HKD 8.19 | HKD 7.70 | 1.20M |
| 2026-07-16 | HKD 8.19 | +1.74% | HKD 8.05 | HKD 8.20 | HKD 8.05 | 177.00K |
| 2026-07-15 | HKD 8.05 | +1.51% | HKD 8.00 | HKD 8.13 | HKD 7.78 | 312.00K |
| 2026-07-14 | HKD 7.93 | +2.32% | HKD 7.80 | HKD 8.00 | HKD 7.70 | 406.85K |
| 2026-07-13 | HKD 7.75 | -3.97% | HKD 8.10 | HKD 8.10 | HKD 7.73 | 869.00K |
| 2026-07-10 | HKD 8.07 | +3.86% | HKD 7.79 | HKD 8.30 | HKD 7.77 | 1.65M |
| 2026-07-09 | HKD 7.77 | +1.17% | HKD 7.89 | HKD 7.93 | HKD 7.60 | 928.00K |
| 2026-07-08 | HKD 7.68 | -0.90% | HKD 7.70 | HKD 7.72 | HKD 7.31 | 1.36M |
| 2026-07-07 | HKD 7.75 | +0.91% | HKD 7.68 | HKD 7.90 | HKD 7.68 | 705.45K |
| 2026-07-06 | HKD 7.68 | -1.92% | HKD 7.87 | HKD 7.87 | HKD 7.65 | 543.68K |
| 2026-07-03 | HKD 7.83 | -0.89% | HKD 7.85 | HKD 7.96 | HKD 7.78 | 608.00K |
| 2026-07-02 | HKD 7.90 | -0.63% | HKD 7.95 | HKD 8.08 | HKD 7.71 | 805.00K |
| 2026-06-30 | HKD 7.95 | 0.00% | HKD 7.95 | HKD 8.09 | HKD 7.85 | 679.12K |
| 2026-06-29 | HKD 7.95 | -1.61% | HKD 8.02 | HKD 8.05 | HKD 7.86 | 481.19K |
| 2026-06-26 | HKD 8.08 | -0.86% | HKD 8.08 | HKD 8.13 | HKD 7.90 | 1.60M |
| 2026-06-25 | HKD 8.15 | -1.81% | HKD 8.26 | HKD 8.26 | HKD 8.11 | 648.00K |
| 2026-06-24 | HKD 8.30 | -0.24% | HKD 8.24 | HKD 8.45 | HKD 8.17 | 870.00K |
| 2026-06-23 | HKD 8.32 | -3.03% | HKD 8.53 | HKD 8.53 | HKD 8.22 | 1.90M |
| 2026-06-22 | HKD 8.58 | -2.83% | HKD 8.87 | HKD 8.99 | HKD 8.57 | 731.00K |
| 2026-06-18 | HKD 8.83 | -4.64% | HKD 9.18 | HKD 9.26 | HKD 8.64 | 1.43M |
| 2026-06-17 | HKD 9.26 | +0.11% | HKD 9.19 | HKD 9.38 | HKD 9.15 | 927.12K |
| 2026-06-16 | HKD 9.25 | -1.28% | HKD 9.37 | HKD 9.48 | HKD 9.14 | 1.71M |
| 2026-06-15 | HKD 9.37 | +2.85% | HKD 9.18 | HKD 9.68 | HKD 9.01 | 2.23M |
| 2026-06-12 | HKD 9.11 | 0.00% | HKD 9.11 | HKD 9.50 | HKD 9.07 | 856.00K |
| 2026-06-11 | HKD 9.11 | +4.23% | HKD 8.85 | HKD 9.25 | HKD 8.81 | 2.62M |
| 2026-06-10 | HKD 8.74 | -3.10% | HKD 9.03 | HKD 9.11 | HKD 8.62 | 2.26M |
| 2026-06-09 | HKD 9.02 | -1.64% | HKD 9.12 | HKD 9.39 | HKD 9.01 | 904.00K |
| 2026-06-08 | HKD 9.17 | -3.47% | HKD 9.47 | HKD 9.47 | HKD 8.98 | 1.05M |
| 2026-06-05 | HKD 9.50 | -3.06% | HKD 9.84 | HKD 9.85 | HKD 9.46 | 1.00M |
| 2026-06-04 | HKD 9.80 | +1.98% | HKD 9.79 | HKD 9.85 | HKD 9.39 | 2.06M |
| 2026-06-03 | HKD 9.61 | +4.46% | HKD 9.20 | HKD 9.73 | HKD 9.12 | 3.04M |
| 2026-06-02 | HKD 9.20 | +4.19% | HKD 8.85 | HKD 9.30 | HKD 8.85 | 2.15M |
| 2026-06-01 | HKD 8.83 | +3.64% | HKD 8.53 | HKD 9.36 | HKD 8.53 | 2.83M |
| 2026-05-29 | HKD 8.52 | -5.12% | HKD 9.00 | HKD 9.03 | HKD 8.52 | 6.77M |
| 2026-05-28 | HKD 8.98 | +5.40% | HKD 8.45 | HKD 9.10 | HKD 8.45 | 2.24M |
| 2026-05-27 | HKD 8.52 | 0.00% | HKD 8.43 | HKD 8.74 | HKD 8.40 | 979.76K |