Plover Bay Technologies Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01523  2016-07-13    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 18 5.800 5.800 5.850 132,560,824 5.800 5.800 5.850 5.700 6.480 22,363,823 5.9275 -3.49%
2025-11-28 0 20 6.010 5.980 6.010 62,425,468 6.010 5.980 6.010 5.900 6.500 10,146,755 6.1523 -6.39%
2025-10-31 0 20 6.420 6.420 6.430 73,306,602 6.420 6.420 6.430 6.380 7.230 10,852,090 6.7551 -6.28%
2025-09-30 0 22 6.850 6.840 6.850 74,996,266 6.850 6.840 6.850 6.260 7.080 11,263,779 6.6582 4.26%
2025-08-29 0 21 6.570 6.530 6.570 148,469,543 6.570 6.530 6.570 6.093 7.350 21,882,029 6.7850 0.39%
2025-07-31 0 22 6.660 6.630 6.670 95,235,969 6.545 6.515 6.554 5.582 6.682 15,534,070 6.1308 14.83%
2025-06-30 0 21 5.800 5.770 5.800 78,510,201 5.699 5.670 5.699 5.434 5.984 13,738,754 5.7145 -2.03%
2025-05-30 0 20 5.920 5.920 5.930 142,182,034 5.817 5.817 5.827 5.208 6.368 23,826,211 5.9675 11.28%
2025-04-30 0 19 5.320 5.320 5.340 262,564,921 5.228 5.228 5.247 4.560 6.417 50,399,592 5.2097 -16.35%
2025-03-31 0 21 6.360 6.360 6.400 241,623,210 6.250 6.250 6.289 4.750 6.427 42,504,832 5.6846 26.02%
2025-02-28 0 20 5.220 5.180 5.220 155,125,276 4.959 4.921 4.959 4.389 5.368 30,791,978 5.0378 7.85%
2025-01-28 0 19 4.840 4.770 4.860 35,747,374 4.598 4.532 4.617 4.085 4.931 8,104,919 4.4106 7.80%
2024-12-31 0 20 4.490 4.440 4.490 56,428,669 4.266 4.218 4.266 4.180 4.741 12,622,819 4.4704 -8.92%
2024-11-29 0 21 4.930 4.930 4.940 105,239,159 4.684 4.684 4.693 4.199 5.320 22,170,519 4.7468 -8.70%
2024-10-31 0 21 5.400 5.350 5.400 165,745,096 5.130 5.083 5.130 3.705 5.320 35,955,325 4.6098 38.11%
2024-09-30 0 19 3.910 3.880 3.910 39,246,508 3.715 3.686 3.715 3.411 3.819 10,923,301 3.5929 0.26%
2024-08-30 0 22 3.900 3.880 3.920 39,267,468 3.705 3.686 3.724 3.439 3.981 10,620,371 3.6974 -4.08%
2024-07-31 0 22 4.180 4.170 4.200 71,971,291 3.863 3.854 3.881 3.336 4.149 19,686,136 3.6559 12.97%
2024-06-28 0 19 3.700 3.690 3.740 40,390,401 3.419 3.410 3.456 2.606 3.549 13,329,905 3.0301 27.59%
2024-05-31 0 21 2.900 2.880 2.900 17,409,298 2.680 2.662 2.680 2.551 2.865 6,523,266 2.6688 3.57%
2024-04-30 0 20 2.800 2.800 2.820 24,793,623 2.588 2.588 2.606 2.181 2.772 10,067,627 2.4627 17.65%
2024-03-28 0 20 2.380 2.370 2.430 37,681,534 2.199 2.190 2.246 2.033 2.354 16,980,854 2.2191 8.41%
2024-02-29 0 19 2.310 2.310 2.320 33,215,109 2.029 2.029 2.038 1.730 2.064 17,733,297 1.8730 15.50%
2024-01-31 0 22 2.000 1.990 2.000 14,128,771 1.757 1.748 1.757 1.686 1.800 8,094,022 1.7456 -3.38%
2023-12-29 0 19 2.070 2.030 2.070 8,554,876 1.818 1.783 1.818 1.651 1.862 4,914,685 1.7407 2.99%
2023-11-30 0 22 2.010 2.010 2.030 8,039,492 1.765 1.765 1.783 1.739 1.985 4,332,733 1.8555 -9.87%
2023-10-31 0 20 2.230 2.210 2.230 9,347,953 1.959 1.941 1.959 1.950 2.011 4,735,515 1.9740 -2.19%
2023-09-29 0 19 2.280 2.250 2.280 13,746,117 2.002 1.976 2.002 1.932 2.020 6,959,848 1.9751 0.44%
2023-08-31 0 23 2.270 2.270 2.280 9,218,881 1.994 1.994 2.002 1.978 2.114 4,560,513 2.0215 -4.95%
2023-07-31 0 20 2.460 2.440 2.470 11,780,281 2.097 2.080 2.106 1.901 2.106 5,931,264 1.9861 9.33%
2023-06-30 0 21 2.250 2.250 2.260 5,997,620 1.918 1.918 1.927 1.859 1.918 3,165,269 1.8948 2.74%
2023-05-31 0 21 2.190 2.180 2.200 12,398,441 1.867 1.859 1.876 1.859 2.046 6,329,568 1.9588 -6.01%
2023-04-28 0 17 2.330 2.300 2.330 7,369,363 1.987 1.961 1.987 1.952 2.149 3,638,924 2.0251 -8.27%
2023-03-31 0 23 2.540 2.540 2.570 16,416,771 2.166 2.166 2.191 2.055 2.431 7,277,371 2.2559 -5.12%
2023-02-28 0 20 2.760 2.730 2.760 14,616,318 2.282 2.258 2.282 1.952 2.307 6,738,783 2.1690 14.05%
2023-01-31 0 18 2.420 2.410 2.450 19,860,562 2.001 1.993 2.026 1.596 2.109 10,740,327 1.8492 21.00%
2022-12-30 0 20 2.000 2.060 2.100 16,376,172 1.654 1.704 1.737 1.604 2.101 8,414,710 1.9461 -20.00%
2022-11-30 0 22 2.500 2.460 2.510 14,530,847 2.067 2.034 2.076 1.546 2.092 7,389,080 1.9665 36.61%
2022-10-31 0 20 1.830 1.830 1.850 6,626,732 1.513 1.513 1.530 1.489 2.001 3,821,793 1.7339 -23.43%
2022-09-30 0 21 2.390 2.380 2.390 10,400,506 1.976 1.968 1.976 1.968 2.150 5,027,171 2.0689 -3.63%
2022-08-31 0 23 2.480 2.480 2.520 15,912,812 2.051 2.051 2.084 1.943 2.327 7,675,177 2.0733 -11.57%
2022-07-29 0 20 2.870 2.870 2.890 10,962,222 2.319 2.319 2.336 2.263 2.473 4,692,875 2.3359 -1.37%
2022-06-30 0 21 2.910 2.900 2.920 9,096,147 2.352 2.344 2.360 2.303 2.497 3,807,480 2.3890 -4.90%
2022-05-31 0 20 3.060 3.040 3.060 16,449,489 2.473 2.457 2.473 2.352 2.707 6,642,977 2.4762 -6.13%
2022-04-29 0 18 3.260 3.260 3.300 20,420,918 2.635 2.635 2.667 2.473 2.950 7,383,570 2.7657 0.93%
2022-03-31 0 23 3.230 3.180 3.270 57,166,603 2.610 2.570 2.643 2.222 2.885 22,809,846 2.5062 -10.73%
2022-02-28 0 17 3.730 3.710 3.740 29,580,999 2.924 2.908 2.932 2.814 3.136 9,869,987 2.9971 0.81%
2022-01-31 0 21 3.700 3.700 3.720 32,911,168 2.901 2.901 2.916 2.807 3.136 11,214,148 2.9348 -7.50%
2021-12-31 0 22 4.000 4.000 4.040 114,854,076 3.136 3.136 3.167 2.736 3.669 35,727,540 3.2147 -1.96%
2021-11-30 0 22 4.080 4.080 4.090 182,751,158 3.198 3.198 3.206 2.148 3.489 63,217,556 2.8908 43.66%
2021-10-29 0 18 2.840 2.840 2.860 38,487,426 2.226 2.226 2.242 1.842 2.469 17,709,926 2.1732 14.06%
2021-09-30 0 21 2.490 2.460 2.480 78,680,940 1.952 1.928 1.944 1.803 2.579 36,889,750 2.1329 -23.15%
2021-08-31 0 22 3.240 3.240 3.270 188,601,282 2.540 2.540 2.563 1.787 2.705 87,054,713 2.1665 30.81%
2021-07-30 0 21 2.530 2.530 2.540 127,237,275 1.942 1.942 1.949 1.305 1.949 79,800,524 1.5944 47.95%
2021-06-30 0 21 1.710 1.700 1.710 19,215,905 1.312 1.305 1.312 1.159 1.374 15,154,881 1.2680 3.01%
2021-05-31 0 20 1.660 1.650 1.660 18,426,745 1.274 1.266 1.274 1.113 1.305 15,015,130 1.2272 12.16%
2021-04-30 0 19 1.480 1.460 1.480 30,449,724 1.136 1.120 1.136 1.051 1.274 25,866,408 1.1772 7.25%
2021-03-31 0 23 1.380 1.360 1.380 59,720,142 1.059 1.044 1.059 0.929 1.116 58,651,149 1.0182 6.58%
2021-02-26 0 18 1.380 1.380 1.390 56,802,283 0.994 0.994 1.001 0.713 1.022 62,318,694 0.9115 39.39%
2021-01-29 0 20 0.990 0.990 1.010 12,709,210 0.713 0.713 0.727 0.655 0.742 18,545,999 0.6853 7.61%
2020-12-31 0 22 0.920 0.910 0.920 6,399,249 0.662 0.655 0.662 0.641 0.677 9,685,941 0.6607 2.22%
2020-11-30 0 21 0.900 0.900 0.920 4,552,017 0.648 0.648 0.662 0.583 0.662 7,175,900 0.6343 11.11%
2020-10-30 0 18 0.810 0.810 0.820 4,695,329 0.583 0.583 0.590 0.526 0.634 7,698,512 0.6099 -5.81%
2020-09-30 0 22 0.860 0.850 0.860 9,493,464 0.619 0.612 0.619 0.598 0.713 14,727,249 0.6446 -8.51%
2020-08-31 0 21 0.940 0.940 0.960 13,807,173 0.677 0.677 0.691 0.677 0.720 19,597,424 0.7045 -5.02%
2020-07-31 0 22 1.020 1.000 1.020 18,113,719 0.713 0.699 0.713 0.692 0.769 25,409,656 0.7129 3.03%
2020-06-30 0 21 0.990 0.990 1.000 13,120,104 0.692 0.692 0.699 0.671 0.776 18,744,991 0.6999 2.06%
2020-05-29 0 20 0.970 0.980 0.990 15,036,593 0.678 0.685 0.692 0.671 0.748 21,130,860 0.7116 -4.90%
2020-04-29 0 19 1.020 1.010 1.020 14,341,095 0.713 0.706 0.713 0.643 0.748 20,445,660 0.7014 4.08%
2020-03-31 0 22 0.980 0.970 0.990 43,484,227 0.685 0.678 0.692 0.629 0.823 57,972,604 0.7501 -8.85%
2020-02-28 0 20 1.150 1.140 1.150 14,615,938 0.751 0.745 0.751 0.718 0.790 19,592,396 0.7460 2.68%
2020-01-31 0 20 1.120 1.110 1.130 14,434,560 0.732 0.725 0.738 0.705 0.803 19,290,736 0.7483 0.00%
2019-12-31 0 20 1.120 1.120 1.130 10,261,744 0.732 0.732 0.738 0.699 0.745 14,211,455 0.7221 5.66%
2019-11-29 0 21 1.060 1.060 1.070 9,532,431 0.692 0.692 0.699 0.679 0.738 13,642,839 0.6987 -4.50%
2019-10-31 0 21 1.110 1.110 1.120 10,078,240 0.725 0.725 0.732 0.679 0.751 14,152,664 0.7121 -0.89%
2019-09-30 0 21 1.120 1.120 1.140 8,453,800 0.732 0.732 0.745 0.692 0.777 11,617,310 0.7277 0.90%
2019-08-30 0 22 1.110 1.100 1.110 10,467,530 0.725 0.718 0.725 0.673 0.811 13,971,078 0.7492 -11.97%
2019-07-31 0 22 1.300 1.290 1.310 6,992,200 0.824 0.817 0.830 0.697 0.824 9,204,245 0.7597 13.04%
2019-06-28 0 19 1.150 1.140 1.150 5,230,960 0.729 0.722 0.729 0.659 0.729 7,542,082 0.6936 2.68%
2019-05-31 0 21 1.120 1.120 1.150 8,900,736 0.710 0.710 0.729 0.659 0.798 12,561,087 0.7086 -11.81%
2019-04-30 0 19 1.270 1.260 1.290 11,973,240 0.805 0.798 0.817 0.741 0.855 15,013,132 0.7975 -5.93%
2019-03-29 0 21 1.350 1.340 1.360 46,670,000 0.855 0.849 0.862 0.796 0.942 53,996,196 0.8643 13.47%
2019-02-28 0 17 1.240 1.240 1.250 12,193,840 0.754 0.754 0.760 0.675 0.790 16,399,537 0.7435 9.73%
2019-01-31 0 22 1.130 1.130 1.150 6,738,480 0.687 0.687 0.699 0.638 0.772 9,726,531 0.6928 0.89%
2018-12-31 0 19 1.120 1.110 1.130 3,314,480 0.681 0.675 0.687 0.608 0.735 4,948,817 0.6698 -3.45%
2018-11-30 0 22 1.160 1.150 1.220 20,535,760 0.705 0.699 0.742 0.681 0.827 27,232,477 0.7541 2.65%
2018-10-31 0 21 1.130 1.130 1.150 6,253,080 0.687 0.687 0.699 0.565 0.681 10,002,928 0.6251 3.67%
2018-09-28 0 19 1.090 1.040 1.090 7,612,241 0.663 0.632 0.663 0.517 0.699 12,622,117 0.6031 6.86%
2018-08-31 0 23 1.020 1.020 1.030 18,440,160 0.620 0.620 0.626 0.608 0.806 27,328,599 0.6748 -18.24%
2018-07-31 0 21 1.280 1.280 1.290 31,071,990 0.758 0.758 0.764 0.581 0.812 44,249,666 0.7022 -2.29%
2018-06-29 0 20 1.310 1.290 1.320 22,066,924 0.776 0.764 0.782 0.746 0.977 25,428,171 0.8678 -18.63%
2018-05-31 0 21 1.610 1.600 1.630 20,117,847 0.954 0.948 0.966 0.918 1.019 20,770,317 0.9686 0.00%
2018-04-30 0 19 1.610 1.610 1.620 22,622,120 0.954 0.954 0.960 0.930 1.054 22,962,965 0.9852 -6.40%
2018-03-29 0 21 1.720 1.710 1.730 114,284,188 1.019 1.013 1.025 0.989 1.257 102,007,367 1.1204 -16.64%
2018-02-28 0 18 2.100 2.090 2.100 277,104,082 1.222 1.216 1.222 0.955 1.397 228,314,592 1.2137 6.06%
2018-01-31 0 22 1.980 1.980 1.990 149,214,524 1.152 1.152 1.158 0.908 1.269 135,583,141 1.1005 26.92%
2017-12-29 0 19 1.560 1.550 1.580 39,008,192 0.908 0.902 0.920 0.815 0.960 43,682,603 0.8930 0.00%
2017-11-30 0 22 1.560 1.560 1.580 87,995,400 0.908 0.908 0.920 0.890 1.129 88,628,976 0.9929 -1.27%
2017-10-31 0 20 1.580 1.580 1.600 116,691,141 0.920 0.920 0.931 0.873 1.129 115,875,273 1.0070 -15.96%
2017-09-29 0 21 1.880 1.880 1.890 304,354,932 1.094 1.094 1.100 1.042 1.310 255,616,696 1.1907 -7.84%
2017-08-31 0 22 2.040 2.040 2.050 487,215,150 1.187 1.187 1.193 0.748 1.304 493,270,479 0.9877 31.63%
2017-07-31 0 21 1.580 1.570 1.580 385,773,230 0.902 0.896 0.902 0.502 0.982 510,206,047 0.7561 71.74%
2017-06-30 0 22 0.920 0.910 0.920 82,680,720 0.525 0.520 0.525 0.480 0.571 158,795,230 0.5207 -4.17%
2017-05-31 0 20 0.960 0.950 0.960 164,132,920 0.548 0.542 0.548 0.377 0.582 330,908,058 0.4960 43.28%
2017-04-28 0 17 0.670 0.650 0.670 30,695,600 0.383 0.371 0.383 0.371 0.417 77,365,731 0.3968 -1.47%
2017-03-31 0 23 0.680 0.660 0.680 102,142,800 0.388 0.377 0.388 0.360 0.434 258,372,473 0.3953 -8.10%
2017-02-28 0 20 0.760 0.750 0.760 194,206,120 0.422 0.417 0.422 0.300 0.445 516,979,750 0.3757 38.18%
2017-01-27 0 19 0.550 0.550 0.560 19,442,880 0.306 0.306 0.311 0.275 0.317 66,821,981 0.2910 7.84%
2016-12-30 0 20 0.510 0.500 0.510 42,141,600 0.283 0.278 0.283 0.267 0.317 147,504,934 0.2857 -7.27%
2016-11-30 0 22 0.550 0.530 0.550 185,255,160 0.306 0.295 0.306 0.250 0.356 600,706,936 0.3084 20.88%
2016-10-31 0 19 0.455 0.455 0.460 44,457,360 0.253 0.253 0.256 0.236 0.272 173,917,069 0.2556 -2.15%
2016-09-30 0 21 0.465 0.465 0.470 187,927,120 0.258 0.258 0.261 0.233 0.311 686,780,752 0.2736 -2.69%
2016-08-31 0 22 0.495 0.490 0.495 109,310,880 0.266 0.263 0.266 0.228 0.290 412,229,973 0.2652 7.61%
2016-07-29 0 13 0.460 0.455 0.460 171,054,240 0.247 0.244 0.247 0.204 0.306 649,460,875 0.2634

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top