Poly Property Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	1.590	1.640	1.590	1.630	1.454	1,180,686
2022-08-25	1.580	1.600	1.580	1.590	1.419	595,552
2022-08-24	1.560	1.580	1.540	1.570	1.401	1,658,000
2022-08-23	1.580	1.590	1.560	1.570	1.401	935,000
2022-08-22	1.600	1.600	1.560	1.600	1.427	1,585,885
2022-08-19	1.580	1.600	1.580	1.590	1.419	583,000
2022-08-18	1.580	1.600	1.570	1.590	1.419	1,202,000
2022-08-17	1.580	1.600	1.560	1.590	1.419	1,249,000
2022-08-16	1.560	1.610	1.560	1.570	1.401	2,019,592
2022-08-15	1.590	1.590	1.520	1.550	1.383	1,863,000
2022-08-12	1.560	1.600	1.530	1.580	1.410	2,954,758
2022-08-11	1.570	1.570	1.530	1.540	1.374	2,975,826
2022-08-10	1.600	1.600	1.520	1.530	1.365	3,366,794
2022-08-09	1.580	1.600	1.570	1.570	1.401	1,303,317
2022-08-08	1.610	1.630	1.570	1.570	1.401	1,402,482
2022-08-05	1.600	1.620	1.570	1.610	1.436	2,096,000
2022-08-04	1.570	1.590	1.560	1.590	1.419	2,089,000
2022-08-03	1.590	1.620	1.550	1.570	1.401	2,664,000
2022-08-02	1.640	1.640	1.580	1.600	1.427	3,553,000
2022-08-01	1.660	1.670	1.630	1.660	1.481	1,762,001
2022-07-29	1.710	1.710	1.680	1.680	1.499	2,254,541
2022-07-28	1.700	1.720	1.690	1.710	1.526	1,154,693
2022-07-27	1.700	1.710	1.670	1.680	1.499	1,900,207
2022-07-26	1.680	1.720	1.670	1.710	1.526	1,661,000
2022-07-25	1.700	1.710	1.630	1.680	1.499	1,420,000
2022-07-22	1.700	1.730	1.700	1.710	1.526	2,279,000
2022-07-21	1.710	1.760	1.690	1.700	1.517	1,586,000
2022-07-20	1.740	1.790	1.710	1.710	1.526	2,213,000
2022-07-19	1.690	1.760	1.690	1.740	1.552	1,592,000
2022-07-18	1.690	1.740	1.690	1.720	1.535	1,172,494
2022-07-15	1.710	1.720	1.670	1.700	1.517	3,519,000
2022-07-14	1.750	1.750	1.700	1.730	1.543	5,250,000
2022-07-13	1.750	1.770	1.740	1.760	1.570	1,753,000
2022-07-12	1.760	1.770	1.740	1.760	1.570	1,948,716
2022-07-11	1.790	1.800	1.760	1.780	1.588	1,282,000
2022-07-08	1.800	1.830	1.800	1.810	1.615	801,000
2022-07-07	1.790	1.820	1.780	1.800	1.606	1,181,000
2022-07-06	1.840	1.840	1.770	1.800	1.606	5,776,638
2022-07-05	1.850	1.860	1.830	1.840	1.642	1,752,000
2022-07-04	1.890	1.890	1.840	1.860	1.659	3,168,564
2022-06-30	1.880	1.910	1.880	1.890	1.686	2,761,000
2022-06-29	1.840	1.920	1.840	1.880	1.677	11,055,000
2022-06-28	1.870	1.880	1.840	1.860	1.659	2,639,000
2022-06-27	1.850	1.880	1.850	1.870	1.668	3,717,000
2022-06-24	1.830	1.850	1.810	1.850	1.651	2,748,000
2022-06-23	1.830	1.840	1.810	1.830	1.633	2,114,996
2022-06-22	1.830	1.840	1.790	1.810	1.615	1,969,000
2022-06-21	1.820	1.840	1.800	1.830	1.633	4,831,000
2022-06-20	1.730	1.840	1.730	1.800	1.606	7,582,000
2022-06-17	1.710	1.740	1.710	1.720	1.535	4,820,000
2022-06-16	1.760	1.760	1.720	1.730	1.543	2,294,376
2022-06-15	1.700	1.780	1.700	1.730	1.543	4,249,061
2022-06-14	1.700	1.710	1.690	1.710	1.526	3,016,136
2022-06-13	1.750	1.770	1.710	1.710	1.526	4,256,718
2022-06-10	1.760	1.780	1.750	1.770	1.579	2,538,000
2022-06-09	1.760	1.790	1.760	1.770	1.579	6,319,000
2022-06-08	1.870	1.880	1.860	1.870	1.548	6,262,000
2022-06-07	1.860	1.890	1.850	1.880	1.556	3,032,000
2022-06-06	1.860	1.860	1.830	1.860	1.540	2,813,618
2022-06-02	1.880	1.880	1.820	1.850	1.531	4,651,000

← NewerPage 18 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.