Poly Property Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	1.570	1.580	1.520	1.560	1.392	6,060,000
2022-11-21	1.570	1.570	1.500	1.530	1.365	7,966,000
2022-11-18	1.630	1.630	1.570	1.570	1.401	3,096,136
2022-11-17	1.550	1.690	1.550	1.610	1.436	9,259,000
2022-11-16	1.650	1.670	1.560	1.580	1.410	11,311,590
2022-11-15	1.600	1.680	1.570	1.650	1.472	18,255,699
2022-11-14	1.540	1.620	1.530	1.610	1.436	36,050,000
2022-11-11	1.380	1.480	1.370	1.450	1.294	18,946,801
2022-11-10	1.340	1.370	1.310	1.340	1.196	5,804,006
2022-11-09	1.340	1.420	1.330	1.360	1.213	13,157,600
2022-11-08	1.340	1.340	1.310	1.330	1.187	5,955,309
2022-11-07	1.330	1.350	1.310	1.330	1.187	9,689,000
2022-11-04	1.250	1.340	1.230	1.320	1.178	18,587,000
2022-11-03	1.240	1.260	1.200	1.230	1.097	14,622,140
2022-11-02	1.220	1.270	1.210	1.250	1.115	20,953,570
2022-11-01	1.240	1.250	1.200	1.230	1.097	7,492,200
2022-10-31	1.270	1.270	1.200	1.230	1.097	19,228,000
2022-10-28	1.400	1.400	1.260	1.270	1.133	18,452,770
2022-10-27	1.470	1.470	1.390	1.390	1.240	5,965,000
2022-10-26	1.390	1.430	1.390	1.430	1.276	3,405,000
2022-10-25	1.400	1.430	1.380	1.390	1.240	5,886,000
2022-10-24	1.490	1.490	1.390	1.410	1.258	9,252,000
2022-10-21	1.490	1.530	1.470	1.530	1.365	4,822,000
2022-10-20	1.480	1.500	1.450	1.480	1.320	24,556,859
2022-10-19	1.530	1.560	1.490	1.490	1.329	5,295,000
2022-10-18	1.450	1.540	1.440	1.540	1.374	11,490,330
2022-10-17	1.450	1.450	1.420	1.420	1.267	5,219,000
2022-10-14	1.440	1.510	1.440	1.470	1.312	5,989,000
2022-10-13	1.370	1.480	1.360	1.440	1.285	8,246,384
2022-10-12	1.360	1.400	1.310	1.370	1.222	10,315,320
2022-10-11	1.400	1.400	1.370	1.370	1.222	4,424,400
2022-10-10	1.400	1.440	1.370	1.400	1.249	6,154,000
2022-10-07	1.470	1.470	1.400	1.400	1.249	487,000
2022-10-06	1.480	1.500	1.460	1.470	1.312	670,000
2022-10-05	1.480	1.490	1.430	1.480	1.320	1,688,000
2022-10-03	1.440	1.470	1.390	1.430	1.276	2,658,000
2022-09-30	1.320	1.400	1.320	1.400	1.249	3,362,000
2022-09-29	1.430	1.430	1.350	1.370	1.222	2,184,432
2022-09-28	1.510	1.510	1.440	1.460	1.303	4,169,350
2022-09-27	1.530	1.540	1.490	1.520	1.356	3,469,615
2022-09-26	1.550	1.590	1.520	1.520	1.356	4,273,650
2022-09-23	1.560	1.620	1.560	1.570	1.401	1,876,000
2022-09-22	1.600	1.600	1.570	1.570	1.401	1,623,932
2022-09-21	1.590	1.590	1.570	1.580	1.410	1,779,000
2022-09-20	1.620	1.620	1.600	1.600	1.427	875,000
2022-09-19	1.620	1.620	1.600	1.600	1.427	1,731,775
2022-09-16	1.670	1.670	1.610	1.620	1.445	2,999,908
2022-09-15	1.670	1.710	1.650	1.650	1.472	2,039,120
2022-09-14	1.630	1.670	1.630	1.630	1.454	2,031,573
2022-09-13	1.740	1.740	1.670	1.670	1.490	1,121,000
2022-09-09	1.660	1.740	1.660	1.740	1.552	7,415,129
2022-09-08	1.660	1.670	1.640	1.660	1.481	1,933,427
2022-09-07	1.640	1.670	1.630	1.660	1.481	1,072,000
2022-09-06	1.610	1.670	1.610	1.650	1.472	2,275,000
2022-09-05	1.600	1.630	1.600	1.610	1.436	1,309,000
2022-09-02	1.630	1.640	1.600	1.600	1.427	2,154,081
2022-09-01	1.600	1.650	1.600	1.620	1.445	6,326,000
2022-08-31	1.590	1.620	1.590	1.600	1.427	2,181,960
2022-08-30	1.600	1.620	1.590	1.590	1.419	1,082,100
2022-08-29	1.600	1.620	1.600	1.600	1.427	328,000

← NewerPage 17 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.