Poly Property Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1.680	1.680	1.610	1.640	1.501	1,598,674
2023-11-15	1.660	1.670	1.640	1.670	1.529	1,719,482
2023-11-14	1.630	1.640	1.610	1.620	1.483	563,595
2023-11-13	1.640	1.640	1.590	1.620	1.483	2,025,065
2023-11-10	1.640	1.640	1.610	1.620	1.483	1,170,000
2023-11-09	1.700	1.700	1.640	1.640	1.501	1,785,948
2023-11-08	1.650	1.710	1.620	1.690	1.547	5,543,514
2023-11-07	1.670	1.670	1.620	1.640	1.501	1,820,484
2023-11-06	1.620	1.660	1.600	1.660	1.520	1,626,236
2023-11-03	1.610	1.620	1.580	1.600	1.465	1,714,800
2023-11-02	1.610	1.620	1.580	1.600	1.465	1,351,000
2023-11-01	1.610	1.620	1.560	1.600	1.465	1,990,000
2023-10-31	1.660	1.660	1.600	1.610	1.474	1,930,000
2023-10-30	1.650	1.680	1.620	1.650	1.510	3,830,000
2023-10-27	1.630	1.670	1.620	1.650	1.510	2,144,144
2023-10-26	1.650	1.660	1.590	1.620	1.483	6,020,000
2023-10-25	1.690	1.690	1.640	1.640	1.501	4,090,000
2023-10-24	1.690	1.690	1.640	1.650	1.510	2,633,002
2023-10-20	1.670	1.730	1.650	1.690	1.547	2,230,000
2023-10-19	1.670	1.690	1.640	1.680	1.538	4,518,000
2023-10-18	1.710	1.730	1.670	1.690	1.547	1,441,000
2023-10-17	1.720	1.720	1.700	1.710	1.565	1,279,000
2023-10-16	1.750	1.750	1.690	1.690	1.547	2,766,000
2023-10-13	1.770	1.780	1.750	1.750	1.602	1,090,000
2023-10-12	1.840	1.840	1.790	1.790	1.639	1,319,584
2023-10-11	1.780	1.830	1.760	1.830	1.675	6,062,790
2023-10-10	1.800	1.800	1.750	1.760	1.611	1,783,996
2023-10-09	1.770	1.800	1.720	1.770	1.620	1,813,000
2023-10-06	1.720	1.790	1.720	1.780	1.629	834,872
2023-10-05	1.740	1.760	1.700	1.750	1.602	927,000
2023-10-04	1.730	1.740	1.710	1.740	1.593	324,238
2023-10-03	1.750	1.760	1.700	1.740	1.593	1,368,634
2023-09-29	1.770	1.790	1.760	1.780	1.629	496,200
2023-09-28	1.760	1.780	1.750	1.770	1.620	3,001,000
2023-09-27	1.790	1.800	1.750	1.750	1.602	3,556,260
2023-09-26	1.780	1.810	1.780	1.780	1.629	3,861,000
2023-09-25	1.850	1.850	1.780	1.790	1.639	3,977,000
2023-09-22	1.810	1.860	1.790	1.850	1.694	2,887,772
2023-09-21	1.820	1.840	1.800	1.820	1.666	3,880,000
2023-09-20	1.810	1.840	1.790	1.830	1.675	3,549,000
2023-09-19	1.800	1.820	1.780	1.810	1.657	3,667,000
2023-09-18	1.810	1.810	1.770	1.790	1.639	3,034,000
2023-09-15	1.860	1.860	1.800	1.820	1.666	5,191,387
2023-09-14	1.920	1.920	1.850	1.850	1.694	6,935,000
2023-09-13	1.900	1.960	1.880	1.900	1.739	11,642,000
2023-09-12	1.870	1.890	1.840	1.880	1.721	4,797,293
2023-09-11	1.870	1.880	1.840	1.870	1.712	5,151,000
2023-09-07	1.920	1.940	1.850	1.870	1.712	4,325,000
2023-09-06	1.850	1.920	1.830	1.900	1.739	9,520,012
2023-09-05	1.880	1.880	1.850	1.850	1.694	2,608,502
2023-09-04	1.840	1.920	1.840	1.880	1.721	9,323,000
2023-08-31	1.850	1.870	1.790	1.820	1.666	5,574,000
2023-08-30	1.870	1.880	1.810	1.830	1.675	4,056,000
2023-08-29	1.820	1.860	1.810	1.860	1.703	4,088,000
2023-08-28	1.850	1.920	1.800	1.800	1.648	6,434,000
2023-08-25	1.780	1.830	1.770	1.790	1.639	3,883,264
2023-08-24	1.770	1.800	1.760	1.790	1.639	2,721,000
2023-08-23	1.780	1.800	1.750	1.770	1.620	3,244,824
2023-08-22	1.780	1.800	1.760	1.790	1.639	9,538,376
2023-08-21	1.810	1.810	1.760	1.780	1.629	7,263,000

← NewerPage 13 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.