Poly Property Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	1.840	1.860	1.800	1.810	1.657	6,429,471
2023-08-17	1.830	1.850	1.800	1.840	1.684	3,948,300
2023-08-16	1.770	1.870	1.770	1.850	1.694	12,727,000
2023-08-15	1.830	1.830	1.800	1.800	1.648	2,915,275
2023-08-14	1.850	1.850	1.770	1.830	1.675	8,241,120
2023-08-11	1.900	1.910	1.850	1.890	1.730	4,762,626
2023-08-10	1.930	1.930	1.890	1.910	1.748	3,515,000
2023-08-09	1.890	1.940	1.870	1.930	1.767	6,689,000
2023-08-08	1.920	1.920	1.870	1.890	1.730	9,809,000
2023-08-07	1.960	1.960	1.880	1.920	1.758	15,674,000
2023-08-04	2.000	2.010	1.970	2.010	1.840	19,879,000
2023-08-03	1.920	1.980	1.880	1.970	1.803	14,838,000
2023-08-02	1.900	1.950	1.900	1.920	1.758	15,007,000
2023-08-01	1.880	1.920	1.860	1.900	1.739	32,503,961
2023-07-31	1.860	1.930	1.850	1.860	1.703	20,809,000
2023-07-28	1.810	1.850	1.790	1.840	1.684	10,263,800
2023-07-27	1.790	1.850	1.770	1.810	1.657	9,071,000
2023-07-26	1.790	1.790	1.750	1.780	1.629	3,978,000
2023-07-25	1.700	1.800	1.700	1.790	1.639	18,077,000
2023-07-24	1.700	1.700	1.630	1.650	1.510	7,997,000
2023-07-21	1.710	1.730	1.690	1.700	1.556	3,019,000
2023-07-20	1.720	1.720	1.690	1.700	1.556	8,539,000
2023-07-19	1.690	1.710	1.680	1.710	1.565	2,762,000
2023-07-18	1.740	1.740	1.650	1.690	1.547	20,006,730
2023-07-14	1.760	1.770	1.700	1.730	1.584	5,025,000
2023-07-13	1.760	1.770	1.740	1.760	1.611	3,982,000
2023-07-12	1.760	1.760	1.730	1.740	1.593	1,275,000
2023-07-11	1.740	1.790	1.740	1.760	1.611	4,901,080
2023-07-10	1.730	1.780	1.720	1.740	1.593	2,576,000
2023-07-07	1.730	1.750	1.710	1.720	1.575	2,869,972
2023-07-06	1.740	1.770	1.720	1.760	1.611	4,972,461
2023-07-05	1.750	1.760	1.730	1.740	1.593	1,372,000
2023-07-04	1.770	1.790	1.750	1.770	1.620	2,071,000
2023-07-03	1.750	1.790	1.750	1.770	1.620	4,198,000
2023-06-30	1.760	1.790	1.740	1.750	1.602	1,954,000
2023-06-29	1.770	1.770	1.730	1.740	1.593	2,988,551
2023-06-28	1.750	1.760	1.700	1.760	1.611	3,710,817
2023-06-27	1.670	1.740	1.660	1.730	1.584	4,515,000
2023-06-26	1.640	1.720	1.630	1.650	1.510	9,224,500
2023-06-23	1.670	1.680	1.630	1.640	1.501	2,530,000
2023-06-21	1.690	1.720	1.660	1.710	1.565	10,855,240
2023-06-20	1.770	1.770	1.690	1.720	1.575	10,672,860
2023-06-19	1.790	1.800	1.750	1.770	1.620	2,211,117
2023-06-16	1.780	1.820	1.780	1.800	1.648	7,295,060
2023-06-15	1.750	1.800	1.750	1.780	1.629	4,965,000
2023-06-14	1.760	1.780	1.740	1.750	1.602	3,862,000
2023-06-13	1.770	1.810	1.720	1.740	1.593	13,159,400
2023-06-12	1.800	1.800	1.760	1.790	1.639	5,785,000
2023-06-09	1.860	1.860	1.800	1.810	1.657	2,833,892
2023-06-08	1.860	1.920	1.810	1.890	1.686	8,894,544
2023-06-07	1.880	1.890	1.820	1.840	1.642	6,381,000
2023-06-06	1.790	1.900	1.790	1.840	1.642	9,632,000
2023-06-05	1.800	1.820	1.780	1.790	1.597	3,440,000
2023-06-02	1.750	1.850	1.720	1.820	1.624	9,898,853
2023-06-01	1.720	1.750	1.710	1.720	1.535	4,149,000
2023-05-31	1.730	1.750	1.710	1.740	1.552	8,921,000
2023-05-30	1.730	1.780	1.700	1.760	1.570	7,475,000
2023-05-29	1.750	1.780	1.730	1.730	1.543	6,781,000
2023-05-25	1.760	1.780	1.740	1.760	1.570	7,772,000
2023-05-24	1.810	1.840	1.760	1.790	1.597	7,595,000

← NewerPage 14 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.