Poly Property Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	1.500	1.570	1.500	1.540	1.540	11,880,000
2026-07-28	1.550	1.550	1.490	1.500	1.500	15,703,000
2026-07-27	1.520	1.550	1.500	1.540	1.540	10,210,000
2026-07-24	1.550	1.550	1.490	1.500	1.500	8,509,000
2026-07-23	1.540	1.580	1.530	1.550	1.550	6,929,800
2026-07-22	1.520	1.560	1.500	1.550	1.550	14,181,000
2026-07-21	1.540	1.540	1.500	1.520	1.520	4,913,000
2026-07-20	1.510	1.530	1.500	1.520	1.520	5,082,000
2026-07-17	1.560	1.590	1.460	1.500	1.500	18,263,656
2026-07-16	1.550	1.600	1.540	1.560	1.560	9,818,000
2026-07-15	1.500	1.560	1.500	1.550	1.550	15,859,000
2026-07-14	1.470	1.530	1.450	1.520	1.520	9,495,000
2026-07-13	1.520	1.520	1.450	1.490	1.490	13,488,766
2026-07-10	1.450	1.520	1.420	1.480	1.480	13,562,988
2026-07-09	1.500	1.500	1.450	1.460	1.460	11,082,300
2026-07-08	1.480	1.520	1.460	1.520	1.520	15,914,000
2026-07-07	1.530	1.530	1.450	1.470	1.470	15,421,000
2026-07-06	1.530	1.530	1.480	1.520	1.520	15,869,000
2026-07-03	1.610	1.610	1.490	1.520	1.520	54,652,000
2026-07-02	1.590	1.650	1.590	1.610	1.610	13,072,000
2026-06-30	1.630	1.630	1.530	1.570	1.570	11,750,000
2026-06-29	1.590	1.620	1.560	1.590	1.590	15,728,000
2026-06-26	1.600	1.610	1.570	1.590	1.590	11,884,200
2026-06-25	1.610	1.630	1.550	1.610	1.610	23,220,000
2026-06-24	1.650	1.660	1.590	1.610	1.610	13,178,000
2026-06-23	1.670	1.670	1.580	1.640	1.640	24,975,000
2026-06-22	1.670	1.680	1.600	1.660	1.660	34,315,000
2026-06-18	1.820	1.820	1.660	1.670	1.644	40,705,000
2026-06-17	1.870	1.880	1.800	1.810	1.782	15,122,000
2026-06-16	1.910	1.920	1.850	1.880	1.851	17,077,061
2026-06-15	1.960	1.960	1.870	1.920	1.890	17,700,000
2026-06-12	1.910	1.970	1.910	1.940	1.910	6,504,000
2026-06-11	1.930	1.960	1.860	1.900	1.870	17,596,029
2026-06-10	1.940	1.960	1.910	1.940	1.910	5,523,000
2026-06-09	1.990	1.990	1.940	1.950	1.920	8,296,000
2026-06-08	2.020	2.040	1.960	2.000	1.969	10,907,842
2026-06-05	2.060	2.110	2.020	2.030	1.998	11,225,000
2026-06-04	2.070	2.100	2.030	2.060	2.028	9,961,000
2026-06-03	2.090	2.120	2.060	2.090	2.057	6,991,000
2026-06-02	2.160	2.180	2.090	2.110	2.077	22,923,580
2026-06-01	2.080	2.220	2.080	2.140	2.107	14,904,000
2026-05-29	2.140	2.180	2.080	2.080	2.047	33,740,953
2026-05-28	2.160	2.180	2.060	2.100	2.067	16,086,000
2026-05-27	2.120	2.170	2.100	2.160	2.126	12,780,500
2026-05-26	2.170	2.170	2.080	2.140	2.107	12,214,310
2026-05-22	2.190	2.190	2.140	2.170	2.136	8,508,000
2026-05-21	2.200	2.230	2.150	2.180	2.146	9,670,000
2026-05-20	2.210	2.220	2.160	2.200	2.166	11,570,000
2026-05-19	2.200	2.270	2.190	2.210	2.175	20,905,000
2026-05-18	2.300	2.300	2.160	2.210	2.175	24,745,000
2026-05-15	2.340	2.370	2.260	2.310	2.274	17,098,000
2026-05-14	2.400	2.430	2.300	2.340	2.303	31,814,000
2026-05-13	2.430	2.460	2.380	2.400	2.362	28,890,311
2026-05-12	2.470	2.530	2.420	2.450	2.412	40,769,781
2026-05-11	2.280	2.550	2.280	2.460	2.422	67,438,000
2026-05-08	2.300	2.420	2.270	2.330	2.294	45,599,000
2026-05-07	2.070	2.320	2.070	2.310	2.274	73,611,375
2026-05-06	1.950	2.070	1.950	2.070	2.038	46,086,000
2026-05-05	1.950	1.950	1.900	1.940	1.910	2,554,000
2026-05-04	1.930	1.990	1.920	1.940	1.910	5,724,000

← NewerPage 2 of 5 · 247 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.