Poly Property Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 1.530 | 1.640 | 1.520 | 1.590 | 1.456 | 29,741,051 |
| 2024-05-14 | 1.520 | 1.540 | 1.470 | 1.500 | 1.373 | 7,121,340 |
| 2024-05-13 | 1.530 | 1.530 | 1.470 | 1.510 | 1.382 | 13,792,250 |
| 2024-05-10 | 1.450 | 1.520 | 1.430 | 1.510 | 1.382 | 21,320,369 |
| 2024-05-09 | 1.410 | 1.470 | 1.400 | 1.430 | 1.309 | 11,844,070 |
| 2024-05-08 | 1.460 | 1.460 | 1.380 | 1.400 | 1.282 | 4,514,000 |
| 2024-05-07 | 1.450 | 1.480 | 1.420 | 1.450 | 1.327 | 6,249,000 |
| 2024-05-06 | 1.490 | 1.510 | 1.440 | 1.460 | 1.337 | 7,540,002 |
| 2024-05-03 | 1.500 | 1.510 | 1.470 | 1.480 | 1.355 | 2,900,001 |
| 2024-05-02 | 1.440 | 1.500 | 1.430 | 1.490 | 1.364 | 6,930,356 |
| 2024-04-30 | 1.420 | 1.450 | 1.400 | 1.440 | 1.318 | 9,328,951 |
| 2024-04-29 | 1.360 | 1.470 | 1.360 | 1.440 | 1.318 | 20,614,000 |
| 2024-04-26 | 1.300 | 1.370 | 1.290 | 1.350 | 1.236 | 14,985,000 |
| 2024-04-25 | 1.280 | 1.320 | 1.280 | 1.290 | 1.181 | 6,778,000 |
| 2024-04-24 | 1.260 | 1.300 | 1.260 | 1.290 | 1.181 | 8,949,000 |
| 2024-04-23 | 1.260 | 1.270 | 1.240 | 1.270 | 1.163 | 2,840,000 |
| 2024-04-22 | 1.250 | 1.270 | 1.240 | 1.250 | 1.144 | 3,432,000 |
| 2024-04-19 | 1.250 | 1.250 | 1.230 | 1.240 | 1.135 | 3,490,000 |
| 2024-04-18 | 1.250 | 1.280 | 1.250 | 1.260 | 1.153 | 2,536,000 |
| 2024-04-17 | 1.260 | 1.270 | 1.250 | 1.250 | 1.144 | 2,834,000 |
| 2024-04-16 | 1.240 | 1.290 | 1.230 | 1.240 | 1.135 | 5,076,000 |
| 2024-04-15 | 1.250 | 1.270 | 1.230 | 1.250 | 1.144 | 6,384,005 |
| 2024-04-12 | 1.310 | 1.320 | 1.240 | 1.250 | 1.144 | 7,136,077 |
| 2024-04-11 | 1.320 | 1.320 | 1.290 | 1.320 | 1.208 | 6,141,790 |
| 2024-04-10 | 1.350 | 1.350 | 1.310 | 1.320 | 1.208 | 9,963,000 |
| 2024-04-09 | 1.370 | 1.390 | 1.330 | 1.340 | 1.227 | 9,602,978 |
| 2024-04-08 | 1.350 | 1.430 | 1.330 | 1.360 | 1.245 | 11,680,000 |
| 2024-04-05 | 1.390 | 1.390 | 1.310 | 1.320 | 1.208 | 2,367,000 |
| 2024-04-03 | 1.420 | 1.420 | 1.390 | 1.390 | 1.272 | 2,722,221 |
| 2024-04-02 | 1.420 | 1.420 | 1.390 | 1.400 | 1.282 | 4,822,456 |
| 2024-03-28 | 1.420 | 1.420 | 1.400 | 1.420 | 1.300 | 3,521,612 |
| 2024-03-27 | 1.430 | 1.440 | 1.380 | 1.420 | 1.300 | 5,906,000 |
| 2024-03-26 | 1.480 | 1.480 | 1.430 | 1.430 | 1.309 | 3,216,000 |
| 2024-03-25 | 1.460 | 1.490 | 1.450 | 1.480 | 1.355 | 6,206,300 |
| 2024-03-22 | 1.460 | 1.470 | 1.410 | 1.440 | 1.318 | 3,118,005 |
| 2024-03-21 | 1.420 | 1.480 | 1.420 | 1.460 | 1.337 | 5,201,000 |
| 2024-03-20 | 1.410 | 1.430 | 1.410 | 1.420 | 1.300 | 3,021,000 |
| 2024-03-19 | 1.440 | 1.440 | 1.400 | 1.410 | 1.291 | 3,791,005 |
| 2024-03-18 | 1.450 | 1.470 | 1.440 | 1.450 | 1.327 | 1,003,000 |
| 2024-03-15 | 1.460 | 1.470 | 1.410 | 1.470 | 1.346 | 39,553,000 |
| 2024-03-14 | 1.470 | 1.510 | 1.460 | 1.470 | 1.346 | 3,715,234 |
| 2024-03-13 | 1.500 | 1.510 | 1.460 | 1.470 | 1.346 | 3,497,000 |
| 2024-03-12 | 1.440 | 1.510 | 1.430 | 1.510 | 1.382 | 8,491,616 |
| 2024-03-11 | 1.400 | 1.440 | 1.400 | 1.420 | 1.300 | 9,448,200 |
| 2024-03-08 | 1.360 | 1.410 | 1.360 | 1.390 | 1.272 | 4,651,900 |
| 2024-03-07 | 1.400 | 1.400 | 1.350 | 1.360 | 1.245 | 2,630,000 |
| 2024-03-06 | 1.410 | 1.420 | 1.380 | 1.410 | 1.291 | 2,967,000 |
| 2024-03-05 | 1.370 | 1.420 | 1.350 | 1.410 | 1.291 | 5,635,000 |
| 2024-03-04 | 1.440 | 1.450 | 1.390 | 1.390 | 1.272 | 6,854,000 |
| 2024-03-01 | 1.450 | 1.460 | 1.400 | 1.450 | 1.327 | 6,292,000 |
| 2024-02-29 | 1.480 | 1.500 | 1.440 | 1.440 | 1.318 | 4,022,000 |
| 2024-02-28 | 1.520 | 1.530 | 1.460 | 1.470 | 1.346 | 3,394,000 |
| 2024-02-27 | 1.560 | 1.560 | 1.490 | 1.520 | 1.391 | 2,578,594 |
| 2024-02-26 | 1.530 | 1.550 | 1.510 | 1.530 | 1.401 | 4,021,000 |
| 2024-02-23 | 1.550 | 1.590 | 1.520 | 1.520 | 1.391 | 3,502,000 |
| 2024-02-22 | 1.500 | 1.530 | 1.440 | 1.530 | 1.401 | 6,273,000 |
| 2024-02-21 | 1.410 | 1.500 | 1.410 | 1.470 | 1.346 | 3,240,950 |
| 2024-02-20 | 1.390 | 1.410 | 1.380 | 1.390 | 1.272 | 1,551,000 |
| 2024-02-19 | 1.410 | 1.420 | 1.370 | 1.390 | 1.272 | 1,558,000 |
| 2024-02-16 | 1.340 | 1.410 | 1.340 | 1.400 | 1.282 | 1,416,474 |
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.