Poly Property Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	1.950	1.970	1.940	1.970	1.758	4,462,995
2023-02-21	1.970	2.010	1.950	1.950	1.740	14,061,320
2023-02-20	1.950	1.990	1.920	1.950	1.740	8,993,838
2023-02-17	1.940	1.950	1.910	1.930	1.722	4,631,000
2023-02-16	1.960	1.970	1.910	1.920	1.713	8,106,000
2023-02-15	1.960	1.980	1.930	1.940	1.731	5,904,359
2023-02-14	1.910	1.980	1.910	1.960	1.749	14,951,510
2023-02-13	1.910	1.930	1.880	1.910	1.704	4,471,064
2023-02-10	1.900	1.920	1.860	1.920	1.713	5,809,077
2023-02-09	1.890	1.920	1.890	1.900	1.695	2,588,240
2023-02-08	1.920	1.940	1.890	1.910	1.704	6,350,000
2023-02-07	1.860	1.910	1.860	1.910	1.704	4,280,000
2023-02-06	1.860	1.860	1.830	1.860	1.659	4,819,000
2023-02-03	1.880	1.890	1.850	1.880	1.677	4,735,000
2023-02-02	1.920	1.930	1.880	1.900	1.695	4,611,000
2023-02-01	1.860	1.900	1.850	1.900	1.695	4,642,000
2023-01-31	1.880	1.890	1.840	1.860	1.659	2,845,000
2023-01-30	1.920	1.930	1.860	1.880	1.677	4,336,694
2023-01-27	1.950	1.960	1.910	1.950	1.740	2,027,000
2023-01-26	1.880	1.940	1.870	1.940	1.731	3,797,000
2023-01-20	1.850	1.870	1.820	1.870	1.668	1,845,000
2023-01-19	1.780	1.840	1.780	1.840	1.642	2,875,000
2023-01-18	1.810	1.850	1.810	1.820	1.624	4,241,000
2023-01-17	1.790	1.820	1.780	1.820	1.624	3,147,000
2023-01-16	1.790	1.820	1.780	1.790	1.597	6,384,000
2023-01-13	1.780	1.820	1.780	1.800	1.606	3,743,000
2023-01-12	1.800	1.820	1.770	1.780	1.588	2,684,000
2023-01-11	1.830	1.850	1.780	1.790	1.597	6,930,419
2023-01-10	1.820	1.870	1.820	1.830	1.633	2,953,952
2023-01-09	1.850	1.860	1.810	1.840	1.642	8,625,004
2023-01-06	1.870	1.880	1.820	1.840	1.642	4,343,000
2023-01-05	1.880	1.920	1.840	1.840	1.642	3,218,976
2023-01-04	1.780	1.870	1.780	1.860	1.659	8,425,240
2023-01-03	1.740	1.810	1.720	1.790	1.597	7,902,996
2022-12-30	1.770	1.770	1.720	1.750	1.561	12,589,000
2022-12-29	1.780	1.800	1.760	1.770	1.579	3,732,000
2022-12-28	1.810	1.860	1.780	1.790	1.597	5,160,008
2022-12-23	1.790	1.800	1.770	1.790	1.597	2,460,586
2022-12-22	1.830	1.850	1.760	1.800	1.606	5,706,000
2022-12-21	1.810	1.820	1.780	1.810	1.615	2,674,000
2022-12-20	1.860	1.860	1.780	1.810	1.615	6,588,812
2022-12-19	1.910	1.920	1.840	1.880	1.677	4,329,000
2022-12-16	1.870	1.930	1.860	1.890	1.686	9,790,339
2022-12-15	1.910	1.910	1.840	1.880	1.677	5,621,344
2022-12-14	1.940	1.940	1.890	1.900	1.695	5,304,000
2022-12-13	1.950	1.960	1.910	1.920	1.713	5,518,873
2022-12-12	2.000	2.030	1.930	1.940	1.731	8,842,956
2022-12-09	1.940	2.010	1.940	2.000	1.784	19,449,000
2022-12-08	1.900	1.930	1.880	1.920	1.713	5,674,991
2022-12-07	1.950	1.970	1.850	1.870	1.668	9,977,000
2022-12-06	1.920	1.980	1.880	1.940	1.731	8,709,480
2022-12-05	1.880	1.950	1.850	1.940	1.731	30,991,779
2022-12-02	1.930	1.930	1.810	1.840	1.642	21,853,580
2022-12-01	1.960	1.990	1.870	1.880	1.677	10,476,000
2022-11-30	1.930	2.070	1.900	1.930	1.722	29,445,320
2022-11-29	1.790	1.950	1.720	1.940	1.731	59,647,781
2022-11-28	1.700	1.700	1.620	1.680	1.499	7,369,674
2022-11-25	1.630	1.730	1.620	1.720	1.535	15,072,820
2022-11-24	1.590	1.640	1.580	1.630	1.454	10,591,800
2022-11-23	1.550	1.580	1.540	1.570	1.401	3,743,873

← NewerPage 16 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.