Poly Property Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	1.880	1.880	1.850	1.860	1.540	4,002,000
2022-05-31	1.800	1.880	1.800	1.880	1.556	11,193,710
2022-05-30	1.800	1.800	1.780	1.780	1.473	1,321,000
2022-05-27	1.800	1.800	1.760	1.780	1.473	5,343,000
2022-05-26	1.810	1.810	1.780	1.780	1.473	1,852,000
2022-05-25	1.800	1.820	1.790	1.810	1.498	2,039,000
2022-05-24	1.810	1.820	1.790	1.810	1.498	4,795,000
2022-05-23	1.820	1.820	1.800	1.820	1.507	1,977,000
2022-05-20	1.810	1.840	1.800	1.820	1.507	4,742,000
2022-05-19	1.810	1.830	1.790	1.820	1.507	2,399,000
2022-05-18	1.830	1.830	1.800	1.830	1.515	3,706,000
2022-05-17	1.790	1.850	1.790	1.850	1.531	7,427,004
2022-05-16	1.830	1.850	1.780	1.800	1.490	9,868,000
2022-05-13	1.770	1.810	1.750	1.800	1.490	3,856,040
2022-05-12	1.790	1.820	1.760	1.770	1.465	5,113,000
2022-05-11	1.830	1.830	1.790	1.790	1.482	4,942,475
2022-05-10	1.810	1.840	1.800	1.820	1.507	6,385,000
2022-05-06	1.940	1.940	1.850	1.850	1.531	5,951,000
2022-05-05	1.980	1.990	1.940	1.960	1.622	5,267,900
2022-05-04	2.010	2.030	1.970	1.980	1.639	793,000
2022-05-03	1.990	2.030	1.950	1.990	1.647	2,192,000
2022-04-29	1.930	1.980	1.890	1.980	1.639	5,128,300
2022-04-28	1.880	1.930	1.880	1.920	1.589	1,371,000
2022-04-27	1.870	1.910	1.860	1.890	1.564	6,851,000
2022-04-26	1.930	1.950	1.870	1.890	1.564	6,458,300
2022-04-25	1.950	1.950	1.860	1.890	1.564	8,370,000
2022-04-22	1.960	1.990	1.950	1.960	1.622	2,246,000
2022-04-21	2.020	2.040	1.970	1.970	1.631	3,013,300
2022-04-20	2.090	2.090	2.000	2.020	1.672	6,913,125
2022-04-19	2.090	2.120	2.060	2.090	1.730	3,400,000
2022-04-14	2.080	2.140	2.060	2.100	1.738	6,403,000
2022-04-13	2.020	2.080	2.010	2.080	1.722	2,987,000
2022-04-12	2.070	2.080	2.010	2.020	1.672	4,484,538
2022-04-11	2.110	2.120	2.040	2.060	1.705	7,535,000
2022-04-08	2.090	2.160	2.070	2.120	1.755	4,076,000
2022-04-07	2.170	2.190	2.080	2.080	1.722	5,476,236
2022-04-06	2.060	2.190	2.060	2.150	1.780	12,626,000
2022-04-04	2.040	2.160	2.010	2.110	1.747	5,189,000
2022-04-01	1.990	2.020	1.960	2.000	1.656	1,816,881
2022-03-31	1.980	2.050	1.970	1.980	1.639	5,302,978
2022-03-30	1.930	1.970	1.860	1.960	1.622	6,950,753
2022-03-29	1.930	1.930	1.860	1.880	1.556	1,586,000
2022-03-28	1.890	1.900	1.840	1.890	1.564	2,934,000
2022-03-25	1.940	1.970	1.880	1.890	1.564	5,786,000
2022-03-24	1.920	1.980	1.900	1.920	1.589	9,106,000
2022-03-23	1.900	1.950	1.890	1.910	1.581	6,004,482
2022-03-22	1.810	1.930	1.790	1.920	1.589	6,245,000
2022-03-21	1.900	1.920	1.800	1.820	1.507	7,875,000
2022-03-18	1.840	1.890	1.770	1.880	1.556	34,102,301
2022-03-17	1.770	1.880	1.750	1.880	1.556	19,325,000
2022-03-16	1.610	1.660	1.470	1.660	1.374	15,802,000
2022-03-15	1.700	1.700	1.480	1.500	1.242	17,500,000
2022-03-14	1.810	1.810	1.680	1.700	1.407	20,516,000
2022-03-11	1.870	1.870	1.790	1.820	1.507	15,353,270
2022-03-10	1.940	1.940	1.890	1.900	1.573	2,594,528
2022-03-09	1.920	1.940	1.840	1.890	1.564	5,722,000
2022-03-08	2.000	2.000	1.910	1.940	1.606	6,128,000
2022-03-07	2.030	2.040	1.950	2.020	1.672	6,821,000
2022-03-04	2.060	2.060	2.020	2.040	1.689	2,765,000
2022-03-03	2.060	2.100	2.030	2.090	1.730	965,000

← NewerPage 19 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.