Poly Property Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	1.470	1.470	1.440	1.440	1.397	1,023,637
2024-08-09	1.470	1.510	1.470	1.480	1.436	5,405,612
2024-08-08	1.430	1.470	1.410	1.450	1.407	5,195,180
2024-08-07	1.430	1.450	1.410	1.440	1.397	2,773,000
2024-08-06	1.430	1.440	1.400	1.430	1.387	3,554,000
2024-08-05	1.440	1.450	1.400	1.430	1.387	6,287,000
2024-08-02	1.430	1.440	1.420	1.440	1.397	1,496,000
2024-08-01	1.460	1.470	1.430	1.440	1.397	1,555,000
2024-07-31	1.430	1.470	1.420	1.450	1.407	2,106,000
2024-07-30	1.420	1.440	1.400	1.420	1.378	1,555,000
2024-07-29	1.450	1.470	1.440	1.440	1.397	1,366,494
2024-07-26	1.460	1.480	1.430	1.440	1.397	1,554,162
2024-07-25	1.440	1.460	1.430	1.450	1.407	4,027,000
2024-07-24	1.480	1.480	1.440	1.450	1.407	2,463,000
2024-07-23	1.500	1.520	1.470	1.470	1.426	1,922,010
2024-07-22	1.480	1.500	1.470	1.490	1.446	7,544,000
2024-07-19	1.510	1.510	1.470	1.480	1.436	10,469,000
2024-07-18	1.500	1.510	1.480	1.500	1.455	987,000
2024-07-17	1.500	1.520	1.480	1.500	1.455	4,115,000
2024-07-16	1.490	1.490	1.460	1.490	1.446	2,231,015
2024-07-15	1.490	1.510	1.470	1.490	1.446	3,271,000
2024-07-12	1.500	1.540	1.490	1.520	1.475	6,155,500
2024-07-11	1.480	1.490	1.460	1.480	1.436	1,229,583
2024-07-10	1.470	1.490	1.440	1.460	1.417	1,409,000
2024-07-09	1.460	1.500	1.460	1.480	1.436	2,026,000
2024-07-08	1.510	1.510	1.460	1.470	1.426	4,929,694
2024-07-05	1.510	1.530	1.500	1.510	1.465	2,773,000
2024-07-04	1.510	1.520	1.500	1.510	1.465	2,203,000
2024-07-03	1.490	1.530	1.470	1.510	1.465	4,344,000
2024-07-02	1.420	1.500	1.420	1.470	1.426	10,573,680
2024-06-28	1.510	1.510	1.470	1.480	1.355	2,920,000
2024-06-27	1.510	1.520	1.470	1.480	1.355	4,861,000
2024-06-26	1.500	1.520	1.500	1.510	1.382	5,317,000
2024-06-25	1.470	1.540	1.470	1.510	1.382	10,269,000
2024-06-24	1.460	1.480	1.460	1.480	1.355	5,314,000
2024-06-21	1.470	1.470	1.450	1.470	1.346	7,759,179
2024-06-20	1.470	1.480	1.440	1.470	1.346	6,260,441
2024-06-19	1.450	1.480	1.450	1.470	1.346	2,548,022
2024-06-18	1.460	1.470	1.440	1.440	1.318	2,441,000
2024-06-17	1.500	1.500	1.440	1.450	1.327	5,799,377
2024-06-14	1.470	1.520	1.460	1.500	1.373	5,508,000
2024-06-13	1.500	1.500	1.450	1.470	1.346	3,258,000
2024-06-12	1.480	1.500	1.470	1.490	1.364	2,740,416
2024-06-11	1.520	1.520	1.480	1.480	1.355	4,859,000
2024-06-07	1.500	1.540	1.490	1.520	1.391	3,064,000
2024-06-06	1.540	1.550	1.470	1.490	1.364	5,591,896
2024-06-05	1.540	1.550	1.510	1.530	1.401	2,381,000
2024-06-04	1.510	1.570	1.510	1.550	1.419	8,313,000
2024-06-03	1.490	1.530	1.480	1.510	1.382	4,390,000
2024-05-31	1.520	1.540	1.480	1.480	1.355	6,823,096
2024-05-30	1.570	1.570	1.480	1.510	1.382	10,790,000
2024-05-29	1.550	1.590	1.540	1.560	1.428	8,431,029
2024-05-28	1.600	1.600	1.540	1.550	1.419	8,884,843
2024-05-27	1.570	1.600	1.520	1.570	1.437	4,962,000
2024-05-24	1.620	1.620	1.560	1.570	1.437	10,993,680
2024-05-23	1.640	1.650	1.610	1.640	1.501	13,774,000
2024-05-22	1.640	1.720	1.620	1.640	1.501	29,136,119
2024-05-21	1.680	1.690	1.620	1.630	1.492	15,334,870
2024-05-20	1.740	1.740	1.660	1.680	1.538	28,265,000
2024-05-17	1.640	1.730	1.580	1.720	1.575	60,816,000

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-22	0.0260 HKD
2025-06-13	0.0210 HKD
2024-07-02	0.0830 HKD
2023-06-09	0.0480 HKD
2022-06-09	0.1350 HKD
2021-06-15	0.1280 HKD
2020-06-10	0.2090 HKD
2019-06-06	0.1230 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.