Poly Property Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	2.140	2.140	2.040	2.070	1.713	4,534,133
2022-03-01	2.130	2.150	2.100	2.140	1.771	1,669,000
2022-02-28	2.150	2.180	2.100	2.120	1.755	2,917,000
2022-02-25	2.220	2.240	2.160	2.180	1.805	3,829,000
2022-02-24	2.200	2.220	2.140	2.180	1.805	9,612,183
2022-02-23	2.220	2.230	2.200	2.210	1.829	1,101,150
2022-02-22	2.250	2.250	2.200	2.230	1.846	2,914,000
2022-02-21	2.230	2.250	2.180	2.250	1.862	4,244,286
2022-02-18	2.190	2.240	2.190	2.230	1.846	5,065,748
2022-02-17	2.220	2.230	2.200	2.210	1.829	726,339
2022-02-16	2.190	2.220	2.170	2.220	1.838	4,071,000
2022-02-15	2.180	2.190	2.160	2.170	1.796	3,041,150
2022-02-14	2.170	2.200	2.170	2.180	1.805	3,241,000
2022-02-11	2.170	2.240	2.170	2.190	1.813	10,723,910
2022-02-10	2.180	2.200	2.160	2.170	1.796	5,147,000
2022-02-09	2.160	2.190	2.150	2.180	1.805	4,152,000
2022-02-08	2.140	2.190	2.120	2.160	1.788	3,533,000
2022-02-07	2.090	2.150	2.090	2.140	1.771	4,073,000
2022-02-04	2.040	2.100	2.040	2.100	1.738	886,242
2022-01-31	2.030	2.070	2.030	2.050	1.697	577,000
2022-01-28	2.070	2.090	2.040	2.060	1.705	1,071,000
2022-01-27	2.110	2.110	2.040	2.070	1.713	3,090,463
2022-01-26	2.160	2.190	2.130	2.170	1.796	2,325,185
2022-01-25	2.180	2.180	2.110	2.150	1.780	6,009,382
2022-01-24	2.180	2.210	2.160	2.180	1.805	6,970,924
2022-01-21	2.200	2.200	2.150	2.180	1.805	2,491,121
2022-01-20	2.190	2.230	2.170	2.190	1.813	6,675,844
2022-01-19	2.160	2.200	2.150	2.170	1.796	3,542,000
2022-01-18	2.140	2.190	2.140	2.150	1.780	3,552,618
2022-01-17	2.160	2.160	2.110	2.140	1.771	3,655,000
2022-01-14	2.150	2.150	2.100	2.120	1.755	4,318,000
2022-01-13	2.200	2.200	2.110	2.130	1.763	5,556,175
2022-01-12	2.190	2.190	2.160	2.190	1.813	4,460,000
2022-01-11	2.170	2.190	2.120	2.180	1.805	7,680,352
2022-01-10	2.110	2.170	2.090	2.150	1.780	12,104,690
2022-01-07	2.050	2.110	2.030	2.110	1.747	10,074,810
2022-01-06	2.040	2.070	2.030	2.030	1.680	2,150,000
2022-01-05	2.080	2.080	2.030	2.040	1.689	6,878,000
2022-01-04	2.030	2.090	2.030	2.060	1.705	9,385,000
2022-01-03	2.040	2.050	2.020	2.050	1.697	987,402
2021-12-31	2.000	2.060	1.980	2.050	1.697	2,317,402
2021-12-30	2.000	2.020	1.990	2.010	1.664	1,655,608
2021-12-29	2.020	2.020	1.980	2.010	1.664	2,382,000
2021-12-28	1.980	2.020	1.960	2.010	1.664	6,098,002
2021-12-24	1.970	1.970	1.940	1.960	1.622	467,000
2021-12-23	1.950	1.970	1.940	1.960	1.622	1,919,061
2021-12-22	1.970	1.970	1.920	1.930	1.598	1,685,000
2021-12-21	1.920	1.970	1.890	1.950	1.614	4,843,000
2021-12-20	1.900	1.930	1.890	1.900	1.573	3,955,000
2021-12-17	1.920	1.950	1.920	1.920	1.589	2,986,000
2021-12-16	1.960	1.960	1.920	1.930	1.598	2,202,450
2021-12-15	1.910	1.950	1.900	1.930	1.598	2,733,450
2021-12-14	1.970	1.980	1.890	1.890	1.564	4,095,573
2021-12-13	1.980	2.000	1.960	1.970	1.631	1,633,117
2021-12-10	1.990	1.990	1.970	1.980	1.639	1,723,267
2021-12-09	1.960	2.000	1.960	1.990	1.647	2,195,000
2021-12-08	1.970	1.990	1.950	1.970	1.631	1,696,000
2021-12-07	1.970	2.010	1.960	1.970	1.631	5,533,632
2021-12-06	2.000	2.010	1.970	1.970	1.631	1,802,520
2021-12-03	2.000	2.010	1.970	1.980	1.639	2,322,520

← NewerPage 20 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.