Poly Property Group Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	1.990	2.010	1.950	2.000	1.656	1,748,000
2021-12-01	1.970	2.000	1.960	1.960	1.622	2,003,000
2021-11-30	2.000	2.000	1.960	1.960	1.622	2,906,000
2021-11-29	1.970	2.000	1.960	2.000	1.656	2,210,000
2021-11-26	2.010	2.010	1.980	1.990	1.647	1,950,000
2021-11-25	2.000	2.020	2.000	2.020	1.672	582,000
2021-11-24	2.020	2.030	2.000	2.010	1.664	1,775,000
2021-11-23	2.010	2.030	2.000	2.020	1.672	2,566,000
2021-11-22	2.040	2.040	2.000	2.000	1.656	2,179,000
2021-11-19	1.980	2.040	1.970	2.030	1.680	3,766,400
2021-11-18	1.980	1.990	1.970	1.970	1.631	2,431,224
2021-11-17	2.010	2.010	1.980	1.980	1.639	3,036,572
2021-11-16	1.960	2.010	1.950	2.000	1.656	3,750,572
2021-11-15	1.990	1.990	1.930	1.960	1.622	3,518,000
2021-11-12	2.060	2.060	1.990	2.010	1.664	5,147,000
2021-11-11	1.970	2.060	1.970	2.040	1.689	11,347,920
2021-11-10	1.860	1.980	1.860	1.970	1.631	7,259,000
2021-11-09	1.860	1.870	1.840	1.860	1.540	1,710,622
2021-11-08	1.890	1.900	1.850	1.860	1.540	2,164,622
2021-11-05	1.940	1.940	1.860	1.860	1.540	8,424,000
2021-11-04	1.920	1.930	1.880	1.910	1.581	7,444,000
2021-11-03	1.930	1.930	1.890	1.910	1.581	2,789,000
2021-11-02	1.900	1.900	1.870	1.890	1.564	3,778,932
2021-11-01	1.940	1.940	1.870	1.880	1.556	7,581,000
2021-10-29	1.940	1.940	1.900	1.920	1.589	3,434,624
2021-10-28	1.990	1.990	1.910	1.940	1.606	7,050,560
2021-10-27	2.040	2.040	1.980	1.990	1.647	3,068,936
2021-10-26	2.070	2.070	2.000	2.030	1.680	6,562,000
2021-10-25	2.080	2.100	2.060	2.070	1.713	5,240,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.