Want to see HK:1523 full AI Analyst Report?
Plover Bay Technologies Ltd. (1523) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7.60 | 7.60 | 7.22 | 7.23 | 7.23 | -2.30% | 742,000 | 1.38 |
| Oct 29, 2026 | 7.90 | 7.90 | 7.36 | 7.40 | 7.40 | -3.90% | 684,000 | 1.25 |
| Oct 28, 2026 | 7.62 | 7.90 | 7.62 | 7.70 | 7.70 | +1.65% | 136,515 | 0.23 |
| Oct 27, 2026 | 7.77 | 7.90 | 7.50 | 7.58 | 7.58 | -2.51% | 434,000 | 0.70 |
| Oct 26, 2026 | 7.73 | 7.93 | 7.68 | 7.77 | 7.77 | +0.52% | 362,000 | 0.58 |
| Oct 23, 2026 | 7.58 | 7.79 | 7.51 | 7.73 | 7.73 | +1.91% | 562,200 | 0.89 |
| Oct 22, 2026 | 7.70 | 7.72 | 7.46 | 7.59 | 7.59 | -1.37% | 505,000 | 0.80 |
| Oct 21, 2026 | 7.45 | 7.72 | 7.45 | 7.69 | 7.69 | +0.52% | 820,668 | 1.30 |
| Oct 20, 2026 | 7.39 | 7.70 | 7.36 | 7.65 | 7.65 | +1.93% | 545,000 | 0.86 |
| Oct 19, 2026 | 7.51 | 7.70 | 7.44 | 7.51 | 7.51 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 7.69 | 7.70 | 7.44 | 7.51 | 7.51 | -0.53% | 451,000 | 0.70 |
| Oct 15, 2026 | 7.71 | 7.74 | 7.45 | 7.55 | 7.55 | -2.08% | 2,313,309 | 3.75 |
| Oct 14, 2026 | 7.78 | 7.78 | 7.60 | 7.71 | 7.71 | -0.77% | 385,000 | 0.61 |
| Oct 13, 2026 | 7.70 | 7.77 | 7.55 | 7.77 | 7.77 | +0.84% | 374,000 | 0.60 |
| Oct 12, 2026 | 7.74 | 7.87 | 7.66 | 7.70 | 7.70 | -2.28% | 378,000 | 0.60 |
| Oct 09, 2026 | 7.80 | 7.94 | 7.47 | 7.88 | 7.88 | +2.34% | 628,000 | 1.01 |
| Oct 08, 2026 | 7.92 | 8.01 | 7.63 | 7.70 | 7.70 | -3.93% | 730,713 | 1.17 |
| Oct 07, 2026 | 7.82 | 8.10 | 7.63 | 8.02 | 8.02 | +2.76% | 975,000 | 1.53 |
| Oct 06, 2026 | 7.49 | 7.80 | 7.49 | 7.80 | 7.80 | +4.21% | 1,036,000 | 1.64 |
| Oct 05, 2026 | 7.29 | 7.54 | 7.29 | 7.49 | 7.49 | +2.89% | 179,421 | 0.28 |
| Oct 02, 2026 | 7.39 | 7.39 | 7.15 | 7.28 | 7.28 | -1.22% | 503,000 | 0.77 |
| Oct 01, 2026 | 7.37 | 7.51 | 7.29 | 7.37 | 7.37 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 7.37 | 7.51 | 7.29 | 7.37 | 7.37 | +0.00% | 399,318 | 0.60 |
| Sep 29, 2026 | 7.35 | 7.57 | 7.35 | 7.37 | 7.37 | -2.58% | 257,697 | 0.38 |
| Sep 28, 2026 | 7.62 | 7.62 | 7.44 | 7.56 | 7.56 | -0.66% | 342,000 | 0.51 |
| Sep 25, 2026 | 7.39 | 7.66 | 7.32 | 7.61 | 7.61 | +2.91% | 525,000 | 0.78 |
| Sep 24, 2026 | 7.38 | 7.46 | 7.37 | 7.40 | 7.40 | +0.00% | 481,000 | 0.71 |
| Sep 23, 2026 | 7.47 | 7.52 | 7.38 | 7.40 | 7.40 | -0.47% | 359,000 | 0.52 |
| Sep 22, 2026 | 7.60 | 7.60 | 7.41 | 7.43 | 7.43 | -2.24% | 169,000 | 0.24 |
| Sep 21, 2026 | 7.32 | 7.68 | 7.32 | 7.60 | 7.60 | +0.86% | 426,000 | 0.60 |
| Sep 18, 2026 | 7.50 | 7.54 | 7.35 | 7.54 | 7.54 | +1.28% | 356,031 | 0.49 |
| Sep 17, 2026 | 7.50 | 7.80 | 7.40 | 7.44 | 7.44 | +0.00% | 426,332 | 0.58 |
| Sep 16, 2026 | 7.24 | 7.44 | 7.24 | 7.44 | 7.44 | +2.98% | 378,000 | 0.52 |
| Sep 15, 2026 | 7.25 | 7.39 | 7.20 | 7.23 | 7.23 | -0.07% | 560,000 | 0.75 |
| Sep 14, 2026 | 7.16 | 7.27 | 7.15 | 7.23 | 7.23 | +1.12% | 740,000 | 0.99 |
| Sep 11, 2026 | 7.22 | 7.30 | 7.07 | 7.15 | 7.15 | +0.00% | 447,000 | 0.58 |
| Sep 10, 2026 | 7.16 | 7.25 | 7.15 | 7.15 | 7.15 | -0.56% | 394,588 | 0.50 |
| Sep 09, 2026 | 7.18 | 7.29 | 7.17 | 7.19 | 7.19 | -1.10% | 557,000 | 0.70 |
| Sep 08, 2026 | 7.27 | 7.29 | 7.15 | 7.27 | 7.27 | +0.00% | 718,000 | 0.86 |
| Sep 07, 2026 | 7.39 | 7.42 | 7.25 | 7.27 | 7.27 | -1.76% | 492,000 | 0.57 |
| Sep 04, 2026 | 7.44 | 7.58 | 7.37 | 7.40 | 7.40 | -0.54% | 337,000 | 0.39 |
| Sep 03, 2026 | 7.36 | 7.62 | 7.36 | 7.44 | 7.44 | +0.54% | 495,000 | 0.56 |
| Sep 02, 2026 | 7.66 | 7.66 | 7.32 | 7.40 | 7.40 | -1.79% | 630,000 | 0.71 |
| Sep 01, 2026 | 7.67 | 7.67 | 7.38 | 7.54 | 7.54 | -1.76% | 798,000 | 0.88 |
| Aug 31, 2026 | 7.42 | 7.70 | 7.38 | 7.67 | 7.67 | +3.65% | 2,337,000 | 2.56 |
| Aug 28, 2026 | 7.44 | 7.46 | 7.40 | 7.40 | 7.40 | -0.40% | 278,000 | 0.29 |
| Aug 27, 2026 | 7.62 | 7.62 | 7.36 | 7.43 | 7.43 | +0.75% | 311,500 | 0.32 |
| Aug 26, 2026 | 7.60 | 7.60 | 7.36 | 7.38 | 7.38 | +0.34% | 255,000 | 0.23 |
| Aug 25, 2026 | 7.34 | 7.95 | 7.29 | 7.35 | 7.35 | +0.14% | 177,000 | 0.16 |
| Aug 24, 2026 | 7.37 | 7.40 | 7.30 | 7.34 | 7.34 | +0.20% | 420,884 | 0.37 |
