Poly Property Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	2.250	2.290	2.220	2.280	2.244	41,072,719
2026-01-27	2.130	2.270	2.120	2.250	2.215	36,894,219
2026-01-26	2.110	2.180	2.040	2.120	2.087	63,014,793
2026-01-23	2.150	2.150	2.090	2.130	2.097	11,024,200
2026-01-22	2.070	2.200	2.040	2.130	2.097	46,162,398
2026-01-21	2.020	2.060	2.010	2.060	2.028	10,689,760
2026-01-20	2.010	2.090	2.010	2.040	2.008	43,851,754
2026-01-19	1.970	2.040	1.940	1.990	1.959	12,546,000
2026-01-16	2.020	2.020	1.950	1.970	1.939	7,099,000
2026-01-15	2.000	2.040	1.980	2.000	1.969	10,993,000
2026-01-14	1.980	2.000	1.950	1.990	1.959	7,671,145
2026-01-13	1.950	2.010	1.950	1.980	1.949	10,894,550
2026-01-12	2.020	2.030	1.950	1.960	1.929	12,266,000
2026-01-09	2.000	2.040	1.960	2.030	1.998	10,693,000
2026-01-08	1.980	2.040	1.950	1.990	1.959	20,206,000
2026-01-07	2.040	2.060	1.970	1.970	1.939	13,993,000
2026-01-06	2.020	2.050	2.000	2.050	2.018	13,313,850
2026-01-05	2.000	2.040	1.970	2.000	1.969	16,946,000
2026-01-02	2.000	2.000	1.950	1.990	1.959	6,670,022
2025-12-31	1.980	2.010	1.960	2.000	1.969	4,213,000
2025-12-30	2.020	2.020	1.930	1.990	1.959	14,707,000
2025-12-29	2.140	2.140	1.990	2.020	1.988	23,374,000
2025-12-24	2.030	2.180	2.010	2.150	2.116	38,417,871
2025-12-23	1.960	2.100	1.960	2.030	1.998	40,482,000
2025-12-22	1.990	2.010	1.960	1.960	1.929	16,291,490
2025-12-19	1.850	2.020	1.850	1.990	1.959	62,114,559
2025-12-18	1.830	1.860	1.820	1.850	1.821	10,009,000
2025-12-17	1.810	1.840	1.800	1.840	1.811	9,870,505
2025-12-16	1.800	1.820	1.780	1.820	1.792	12,202,000
2025-12-15	1.830	1.830	1.780	1.800	1.772	10,646,000
2025-12-12	1.810	1.850	1.800	1.810	1.782	9,730,077
2025-12-11	1.860	1.860	1.800	1.800	1.772	10,816,020
2025-12-10	1.850	1.910	1.800	1.840	1.811	34,338,000
2025-12-09	1.900	1.900	1.810	1.840	1.811	26,698,000
2025-12-08	1.920	1.950	1.880	1.900	1.870	14,912,000
2025-12-05	1.920	1.940	1.910	1.920	1.890	8,011,000
2025-12-04	1.900	1.930	1.900	1.930	1.900	13,002,000
2025-12-03	1.930	1.950	1.880	1.900	1.870	9,648,000
2025-12-02	1.920	1.930	1.890	1.930	1.900	8,973,000
2025-12-01	1.940	1.950	1.890	1.910	1.880	14,137,000
2025-11-28	1.940	1.950	1.900	1.920	1.890	6,486,172
2025-11-27	1.920	1.960	1.880	1.930	1.900	21,303,000
2025-11-26	1.990	2.010	1.920	1.930	1.900	19,464,000
2025-11-25	2.030	2.040	1.980	1.980	1.949	15,056,000
2025-11-24	1.960	2.020	1.960	1.990	1.959	20,750,000
2025-11-21	1.990	2.010	1.950	1.960	1.929	17,207,000
2025-11-20	1.970	2.040	1.940	2.000	1.969	39,390,000
2025-11-19	2.030	2.040	1.940	1.970	1.939	20,019,000
2025-11-18	2.110	2.110	1.990	2.030	1.998	29,315,789
2025-11-17	2.110	2.110	2.060	2.100	2.067	20,743,000
2025-11-14	2.160	2.180	2.070	2.100	2.067	38,170,551
2025-11-13	2.200	2.210	2.130	2.160	2.126	37,307,199
2025-11-12	2.120	2.240	2.110	2.190	2.156	71,758,547
2025-11-11	1.990	2.140	1.980	2.120	2.087	112,590,000
2025-11-10	1.950	2.000	1.940	1.970	1.939	26,502,439
2025-11-07	1.880	1.990	1.870	1.940	1.910	55,616,352
2025-11-06	1.850	1.870	1.820	1.870	1.841	14,140,000
2025-11-05	1.820	1.840	1.780	1.840	1.811	15,279,000
2025-11-04	1.840	1.860	1.810	1.830	1.801	20,169,000
2025-11-03	1.860	1.860	1.830	1.840	1.811	11,770,000

← NewerPage 4 of 5 · 246 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.