Poly Property Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	1.850	2.000	1.850	1.990	1.959	33,309,000
2026-04-28	1.850	1.890	1.830	1.850	1.821	18,874,230
2026-04-27	1.860	1.860	1.830	1.850	1.821	11,980,000
2026-04-24	1.880	1.880	1.850	1.870	1.841	12,184,750
2026-04-23	1.920	1.920	1.860	1.880	1.851	10,671,780
2026-04-22	1.940	1.950	1.900	1.930	1.900	5,875,792
2026-04-21	1.950	1.980	1.930	1.950	1.920	22,514,750
2026-04-20	1.970	1.990	1.930	1.940	1.910	10,988,000
2026-04-17	1.980	1.990	1.940	1.970	1.939	16,557,000
2026-04-16	1.970	1.980	1.940	1.960	1.929	9,881,000
2026-04-15	1.970	2.000	1.950	1.960	1.929	20,310,461
2026-04-14	1.880	1.980	1.880	1.960	1.929	54,423,781
2026-04-13	1.870	1.910	1.850	1.880	1.851	6,801,554
2026-04-10	1.920	1.940	1.880	1.900	1.870	11,821,000
2026-04-09	1.890	1.920	1.870	1.900	1.870	16,178,000
2026-04-08	1.820	1.920	1.820	1.900	1.870	25,089,000
2026-04-02	1.820	1.830	1.800	1.820	1.792	8,642,000
2026-04-01	1.790	1.840	1.790	1.820	1.792	17,472,000
2026-03-31	1.780	1.800	1.740	1.750	1.723	7,953,000
2026-03-30	1.750	1.770	1.730	1.770	1.742	7,285,000
2026-03-27	1.780	1.790	1.760	1.770	1.742	8,286,000
2026-03-26	1.820	1.820	1.770	1.780	1.752	7,417,000
2026-03-25	1.800	1.840	1.790	1.810	1.782	10,448,020
2026-03-24	1.820	1.820	1.760	1.800	1.772	16,377,000
2026-03-23	1.810	1.830	1.770	1.790	1.762	28,226,480
2026-03-20	1.840	1.860	1.820	1.840	1.811	8,920,000
2026-03-19	1.910	1.910	1.820	1.840	1.811	24,721,000
2026-03-18	1.980	1.980	1.900	1.910	1.880	14,667,280
2026-03-17	2.000	2.040	1.960	1.970	1.939	26,787,000
2026-03-16	1.940	1.990	1.940	1.980	1.949	21,249,000
2026-03-13	1.970	2.010	1.930	1.930	1.900	8,046,400
2026-03-12	1.980	2.000	1.930	1.970	1.939	33,289,000
2026-03-11	1.990	2.000	1.970	1.980	1.949	20,999,080
2026-03-10	2.000	2.000	1.950	1.990	1.959	5,659,025
2026-03-09	1.970	1.980	1.900	1.980	1.949	20,928,080
2026-03-06	2.010	2.020	2.000	2.000	1.969	5,563,209
2026-03-05	2.020	2.050	2.000	2.020	1.988	7,595,411
2026-03-04	2.000	2.020	1.980	2.010	1.979	10,501,000
2026-03-03	2.090	2.110	2.000	2.030	1.998	14,883,000
2026-03-02	2.110	2.110	2.010	2.090	2.057	14,488,100
2026-02-27	2.120	2.160	2.100	2.110	2.077	28,575,750
2026-02-26	2.220	2.220	2.110	2.130	2.097	19,696,930
2026-02-25	2.190	2.250	2.170	2.200	2.166	22,854,400
2026-02-24	2.220	2.240	2.150	2.170	2.136	16,165,000
2026-02-23	2.240	2.280	2.180	2.270	2.234	2,848,000
2026-02-20	2.210	2.260	2.180	2.240	2.205	5,232,100
2026-02-16	2.260	2.260	2.180	2.210	2.175	1,421,000
2026-02-13	2.230	2.250	2.190	2.220	2.185	6,539,779
2026-02-12	2.230	2.280	2.210	2.230	2.195	8,951,000
2026-02-11	2.190	2.240	2.180	2.240	2.205	8,636,734
2026-02-10	2.230	2.230	2.170	2.190	2.156	9,050,000
2026-02-09	2.280	2.340	2.210	2.230	2.195	20,414,000
2026-02-06	2.340	2.340	2.250	2.280	2.244	10,766,320
2026-02-05	2.400	2.400	2.290	2.350	2.313	15,083,320
2026-02-04	2.320	2.440	2.290	2.400	2.362	26,532,131
2026-02-03	2.250	2.320	2.180	2.320	2.284	27,564,000
2026-02-02	2.310	2.330	2.200	2.230	2.195	18,446,000
2026-01-30	2.410	2.470	2.320	2.350	2.313	27,991,000
2026-01-29	2.290	2.480	2.280	2.440	2.402	56,735,191
2026-01-28	2.250	2.290	2.220	2.280	2.244	41,072,719

← NewerPage 3 of 21 · 1,233 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.