Poly Property Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	1.850	1.870	1.810	1.850	1.821	24,190,480
2025-10-30	1.910	1.930	1.840	1.850	1.821	33,795,000
2025-10-28	1.900	1.970	1.860	1.900	1.870	33,794,000
2025-10-27	1.890	1.910	1.850	1.880	1.851	24,503,051
2025-10-24	1.880	1.910	1.850	1.870	1.841	33,105,500
2025-10-23	1.870	1.930	1.830	1.860	1.831	26,388,949
2025-10-22	1.860	1.880	1.830	1.870	1.841	20,949,840
2025-10-21	1.810	1.880	1.810	1.850	1.821	32,291,000
2025-10-20	1.800	1.850	1.780	1.800	1.772	33,756,000
2025-10-17	1.810	1.830	1.750	1.760	1.732	38,874,000
2025-10-16	1.900	1.900	1.800	1.810	1.782	46,888,000
2025-10-15	1.920	1.930	1.830	1.880	1.851	76,814,148
2025-10-14	1.820	2.070	1.810	1.880	1.851	225,012,984
2025-10-13	1.850	1.860	1.770	1.810	1.782	119,469,797
2025-10-10	1.660	2.050	1.640	1.960	1.929	350,083,250
2025-10-09	1.670	1.670	1.620	1.640	1.614	17,657,000
2025-10-08	1.650	1.650	1.580	1.620	1.595	9,504,000
2025-10-06	1.650	1.680	1.640	1.660	1.634	3,866,000
2025-10-03	1.690	1.690	1.640	1.670	1.644	7,607,000
2025-10-02	1.760	1.760	1.700	1.720	1.693	3,278,400
2025-09-30	1.700	1.750	1.690	1.750	1.723	14,911,000
2025-09-29	1.700	1.700	1.670	1.700	1.673	13,093,000
2025-09-26	1.690	1.740	1.640	1.680	1.654	16,490,699
2025-09-25	1.690	1.720	1.670	1.680	1.654	14,313,000
2025-09-24	1.660	1.690	1.640	1.670	1.644	14,433,000
2025-09-23	1.680	1.680	1.630	1.650	1.624	21,858,000
2025-09-22	1.710	1.710	1.650	1.680	1.654	16,469,000
2025-09-19	1.710	1.720	1.680	1.700	1.673	23,527,000
2025-09-18	1.780	1.780	1.680	1.690	1.664	22,990,000
2025-09-17	1.760	1.790	1.720	1.770	1.742	27,927,170
2025-09-16	1.750	1.770	1.700	1.750	1.723	21,791,000
2025-09-15	1.720	1.750	1.670	1.750	1.723	30,644,660
2025-09-12	1.670	1.740	1.670	1.710	1.683	47,618,008
2025-09-11	1.700	1.700	1.650	1.660	1.634	22,567,131
2025-09-10	1.670	1.710	1.650	1.700	1.673	30,699,930
2025-09-09	1.610	1.680	1.590	1.670	1.644	38,112,461
2025-09-08	1.570	1.600	1.570	1.600	1.575	20,822,641
2025-09-05	1.540	1.570	1.520	1.560	1.536	11,900,000
2025-09-04	1.570	1.570	1.530	1.550	1.526	10,352,770
2025-09-03	1.620	1.620	1.550	1.570	1.545	11,452,020
2025-09-02	1.630	1.650	1.600	1.600	1.575	7,834,000
2025-09-01	1.600	1.650	1.580	1.620	1.595	14,188,060
2025-08-29	1.630	1.640	1.600	1.600	1.575	7,584,000
2025-08-28	1.600	1.630	1.570	1.610	1.585	14,675,960
2025-08-27	1.660	1.660	1.590	1.600	1.575	16,354,500
2025-08-26	1.680	1.680	1.650	1.660	1.634	8,332,000
2025-08-25	1.610	1.730	1.610	1.670	1.644	34,745,398
2025-08-22	1.620	1.620	1.590	1.610	1.585	8,692,000
2025-08-21	1.630	1.630	1.600	1.610	1.585	5,343,000
2025-08-20	1.630	1.630	1.600	1.630	1.605	8,687,000
2025-08-19	1.670	1.700	1.630	1.630	1.605	19,446,000
2025-08-18	1.670	1.680	1.650	1.670	1.644	11,289,090
2025-08-15	1.650	1.690	1.630	1.670	1.644	16,344,000
2025-08-14	1.650	1.680	1.620	1.650	1.624	13,278,350
2025-08-13	1.630	1.650	1.590	1.640	1.614	16,873,000
2025-08-12	1.590	1.630	1.580	1.620	1.595	12,501,440
2025-08-11	1.580	1.600	1.580	1.590	1.565	6,291,000
2025-08-08	1.590	1.590	1.560	1.580	1.555	5,898,000
2025-08-07	1.550	1.600	1.550	1.580	1.555	15,094,000
2025-08-06	1.550	1.560	1.540	1.550	1.526	13,362,430

← NewerPage 5 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.