Poly Property Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	1.870	1.890	1.820	1.840	1.642	8,365,000
2023-05-22	1.880	1.910	1.860	1.870	1.668	4,847,220
2023-05-19	1.870	1.900	1.870	1.890	1.686	3,306,303
2023-05-18	1.880	1.930	1.880	1.880	1.677	4,225,954
2023-05-17	1.910	1.930	1.870	1.880	1.677	10,206,000
2023-05-16	1.940	1.950	1.900	1.910	1.704	8,196,000
2023-05-15	1.940	1.970	1.920	1.940	1.731	8,057,348
2023-05-12	2.000	2.020	1.950	1.960	1.749	15,175,000
2023-05-11	2.060	2.090	1.990	2.000	1.784	10,794,420
2023-05-10	2.090	2.100	2.030	2.090	1.865	10,810,630
2023-05-09	2.010	2.180	2.010	2.080	1.856	27,264,080
2023-05-08	2.030	2.050	1.980	2.010	1.793	8,712,173
2023-05-05	1.960	2.050	1.960	2.030	1.811	9,079,000
2023-05-04	1.920	1.990	1.920	1.970	1.758	10,358,700
2023-05-03	1.940	1.950	1.870	1.900	1.695	3,731,785
2023-05-02	2.140	2.150	1.950	1.960	1.749	5,407,000
2023-04-28	2.000	2.070	1.990	2.040	1.820	11,096,910
2023-04-27	1.980	2.020	1.970	2.000	1.784	4,019,758
2023-04-26	1.970	2.030	1.950	2.000	1.784	8,508,420
2023-04-25	2.040	2.040	1.950	1.970	1.758	6,118,000
2023-04-24	2.070	2.070	1.980	2.040	1.820	8,512,000
2023-04-21	2.080	2.120	2.030	2.040	1.820	7,551,885
2023-04-20	2.110	2.140	2.060	2.090	1.865	12,891,000
2023-04-19	2.200	2.200	2.120	2.130	1.900	12,844,070
2023-04-18	2.210	2.390	2.180	2.200	1.963	47,724,719
2023-04-17	2.140	2.220	2.120	2.210	1.972	21,733,961
2023-04-14	2.080	2.160	2.060	2.150	1.918	21,228,330
2023-04-13	1.950	2.080	1.920	2.070	1.847	31,503,260
2023-04-12	1.970	2.000	1.940	1.970	1.758	10,015,260
2023-04-11	1.860	1.970	1.850	1.950	1.740	39,216,039
2023-04-06	1.790	1.810	1.770	1.800	1.606	4,922,000
2023-04-04	1.810	1.810	1.770	1.810	1.615	4,984,000
2023-04-03	1.780	1.870	1.770	1.810	1.615	18,739,770
2023-03-31	1.740	1.780	1.720	1.730	1.543	6,175,000
2023-03-30	1.750	1.750	1.700	1.740	1.552	6,199,000
2023-03-29	1.800	1.810	1.730	1.760	1.570	6,133,000
2023-03-28	1.810	1.820	1.790	1.790	1.597	2,696,000
2023-03-27	1.830	1.830	1.790	1.810	1.615	5,558,000
2023-03-24	1.850	1.860	1.810	1.840	1.642	3,426,767
2023-03-23	1.850	1.860	1.830	1.850	1.651	4,293,000
2023-03-22	1.830	1.870	1.830	1.850	1.651	3,251,000
2023-03-21	1.810	1.860	1.810	1.820	1.624	1,830,000
2023-03-20	1.860	1.860	1.800	1.810	1.615	10,777,000
2023-03-17	1.820	1.870	1.820	1.850	1.651	12,925,520
2023-03-16	1.790	1.840	1.790	1.810	1.615	3,533,000
2023-03-15	1.770	1.850	1.770	1.820	1.624	6,056,120
2023-03-14	1.810	1.820	1.760	1.780	1.588	12,328,000
2023-03-13	1.840	1.840	1.800	1.820	1.624	9,255,368
2023-03-10	1.870	1.870	1.810	1.830	1.633	11,715,000
2023-03-09	1.960	1.960	1.860	1.880	1.677	15,070,000
2023-03-08	1.950	1.960	1.930	1.950	1.740	4,292,000
2023-03-07	1.950	2.030	1.930	1.960	1.749	14,552,000
2023-03-06	1.950	1.960	1.920	1.930	1.722	17,685,000
2023-03-03	2.020	2.030	1.940	1.950	1.740	37,855,031
2023-03-02	2.080	2.150	2.050	2.100	1.874	15,312,500
2023-03-01	1.910	2.080	1.900	2.070	1.847	48,437,238
2023-02-28	1.920	1.920	1.880	1.880	1.677	7,299,199
2023-02-27	1.910	1.920	1.890	1.900	1.695	6,641,800
2023-02-24	1.950	1.950	1.870	1.920	1.713	5,438,000
2023-02-23	1.960	1.980	1.950	1.970	1.758	3,809,013

← NewerPage 15 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.