Poly Property Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	1.350	1.350	1.320	1.340	1.227	371,595
2024-02-14	1.380	1.380	1.320	1.350	1.236	727,559
2024-02-09	1.440	1.440	1.350	1.380	1.263	636,000
2024-02-08	1.390	1.440	1.390	1.440	1.318	2,265,865
2024-02-07	1.370	1.420	1.370	1.400	1.282	2,355,000
2024-02-06	1.360	1.420	1.360	1.410	1.291	1,510,140
2024-02-05	1.360	1.370	1.330	1.360	1.245	1,294,003
2024-02-02	1.420	1.470	1.340	1.380	1.263	2,517,000
2024-02-01	1.400	1.440	1.400	1.410	1.291	1,460,000
2024-01-31	1.500	1.500	1.410	1.430	1.309	1,324,000
2024-01-30	1.550	1.550	1.430	1.440	1.318	2,295,686
2024-01-29	1.530	1.550	1.470	1.470	1.346	2,754,643
2024-01-26	1.470	1.520	1.470	1.490	1.364	2,676,000
2024-01-25	1.390	1.520	1.390	1.490	1.364	5,306,015
2024-01-24	1.350	1.410	1.330	1.380	1.263	2,496,575
2024-01-23	1.300	1.340	1.290	1.330	1.218	1,321,001
2024-01-22	1.350	1.360	1.270	1.290	1.181	2,827,000
2024-01-19	1.360	1.360	1.310	1.350	1.236	2,277,000
2024-01-18	1.340	1.360	1.310	1.350	1.236	1,935,001
2024-01-17	1.390	1.390	1.300	1.320	1.208	5,341,000
2024-01-16	1.470	1.470	1.390	1.390	1.272	3,045,000
2024-01-15	1.490	1.500	1.450	1.460	1.337	1,698,000
2024-01-12	1.520	1.530	1.430	1.480	1.355	3,617,000
2024-01-11	1.480	1.520	1.460	1.520	1.391	1,203,978
2024-01-10	1.520	1.520	1.460	1.470	1.346	1,271,000
2024-01-09	1.540	1.540	1.490	1.510	1.382	1,074,000
2024-01-08	1.560	1.560	1.490	1.510	1.382	1,865,000
2024-01-05	1.540	1.600	1.530	1.550	1.419	3,346,172
2024-01-04	1.570	1.570	1.500	1.540	1.410	3,411,000
2024-01-03	1.550	1.570	1.530	1.560	1.428	1,309,000
2024-01-02	1.610	1.610	1.500	1.540	1.410	2,521,000
2023-12-29	1.570	1.600	1.510	1.590	1.456	5,623,000
2023-12-28	1.500	1.570	1.500	1.560	1.428	3,745,367
2023-12-27	1.510	1.510	1.430	1.480	1.355	5,006,002
2023-12-22	1.530	1.530	1.480	1.500	1.373	1,421,000
2023-12-21	1.500	1.530	1.500	1.520	1.391	1,724,000
2023-12-20	1.520	1.520	1.490	1.510	1.382	2,284,148
2023-12-19	1.540	1.540	1.490	1.500	1.373	1,617,000
2023-12-18	1.550	1.560	1.510	1.530	1.401	2,372,000
2023-12-15	1.570	1.590	1.520	1.550	1.419	3,230,000
2023-12-14	1.650	1.650	1.490	1.530	1.401	1,220,000
2023-12-13	1.570	1.570	1.510	1.510	1.382	632,000
2023-12-12	1.540	1.590	1.530	1.560	1.428	2,135,378
2023-12-11	1.510	1.510	1.480	1.510	1.382	1,103,000
2023-12-08	1.560	1.560	1.510	1.520	1.391	1,203,000
2023-12-07	1.560	1.570	1.530	1.550	1.419	945,002
2023-12-06	1.550	1.580	1.540	1.560	1.428	1,327,972
2023-12-05	1.590	1.600	1.530	1.540	1.410	3,230,000
2023-12-04	1.580	1.600	1.550	1.570	1.437	1,649,000
2023-12-01	1.610	1.610	1.510	1.570	1.437	11,083,150
2023-11-30	1.660	1.660	1.610	1.610	1.474	3,245,065
2023-11-29	1.670	1.670	1.630	1.640	1.501	3,280,437
2023-11-28	1.690	1.690	1.640	1.650	1.510	6,917,200
2023-11-27	1.730	1.750	1.660	1.700	1.556	1,936,996
2023-11-24	1.760	1.760	1.720	1.730	1.584	2,705,780
2023-11-23	1.670	1.760	1.660	1.760	1.611	5,867,000
2023-11-22	1.650	1.680	1.630	1.670	1.529	1,032,068
2023-11-21	1.670	1.730	1.650	1.660	1.520	3,637,000
2023-11-20	1.650	1.660	1.630	1.650	1.510	654,196
2023-11-17	1.650	1.650	1.610	1.630	1.492	2,162,000

← NewerPage 12 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.