Poly Property Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	1.540	1.560	1.540	1.560	1.536	6,130,000
2025-08-04	1.520	1.550	1.510	1.530	1.506	7,286,000
2025-08-01	1.540	1.570	1.520	1.530	1.506	13,190,070
2025-07-31	1.600	1.600	1.530	1.550	1.526	17,472,000
2025-07-30	1.620	1.640	1.580	1.620	1.595	14,719,540
2025-07-29	1.630	1.640	1.590	1.620	1.595	10,217,000
2025-07-28	1.650	1.660	1.610	1.630	1.605	11,468,000
2025-07-25	1.660	1.680	1.640	1.660	1.634	16,113,240
2025-07-24	1.630	1.670	1.620	1.660	1.634	21,653,000
2025-07-23	1.610	1.660	1.610	1.630	1.605	20,282,160
2025-07-22	1.590	1.610	1.580	1.600	1.575	13,898,310
2025-07-21	1.550	1.590	1.540	1.580	1.555	11,271,600
2025-07-18	1.540	1.560	1.530	1.550	1.526	4,088,000
2025-07-17	1.550	1.560	1.530	1.540	1.516	6,992,528
2025-07-16	1.560	1.570	1.540	1.550	1.526	7,217,000
2025-07-15	1.610	1.610	1.530	1.550	1.526	17,761,330
2025-07-14	1.610	1.640	1.590	1.600	1.575	7,206,084
2025-07-11	1.620	1.630	1.590	1.600	1.575	17,665,000
2025-07-10	1.550	1.640	1.550	1.610	1.585	32,716,000
2025-07-09	1.560	1.580	1.540	1.540	1.516	7,962,000
2025-07-08	1.540	1.560	1.530	1.560	1.536	4,774,000
2025-07-07	1.530	1.580	1.530	1.550	1.526	6,551,000
2025-07-04	1.560	1.560	1.520	1.550	1.526	5,908,000
2025-07-03	1.550	1.610	1.540	1.560	1.536	18,636,000
2025-07-02	1.510	1.560	1.510	1.550	1.526	10,224,440
2025-06-30	1.520	1.530	1.500	1.510	1.486	4,925,000
2025-06-27	1.480	1.550	1.480	1.530	1.506	19,173,000
2025-06-26	1.460	1.490	1.430	1.480	1.457	9,373,716
2025-06-25	1.440	1.480	1.440	1.470	1.447	8,704,000
2025-06-24	1.420	1.440	1.420	1.430	1.408	3,834,000
2025-06-23	1.410	1.430	1.400	1.400	1.378	14,645,000
2025-06-20	1.420	1.430	1.410	1.410	1.388	2,791,000
2025-06-19	1.440	1.440	1.400	1.410	1.388	4,283,000
2025-06-18	1.470	1.470	1.450	1.450	1.427	3,012,000
2025-06-17	1.460	1.480	1.440	1.480	1.457	3,611,300
2025-06-16	1.440	1.490	1.440	1.460	1.437	7,671,000
2025-06-13	1.460	1.460	1.420	1.430	1.408	4,162,000
2025-06-12	1.460	1.460	1.440	1.460	1.417	2,859,387
2025-06-11	1.440	1.460	1.430	1.450	1.407	4,052,201
2025-06-10	1.430	1.470	1.420	1.430	1.387	6,646,000
2025-06-09	1.420	1.440	1.420	1.430	1.387	2,261,000
2025-06-06	1.420	1.430	1.410	1.420	1.378	3,240,001
2025-06-05	1.420	1.450	1.410	1.420	1.378	3,482,698
2025-06-04	1.410	1.420	1.390	1.420	1.378	2,543,000
2025-06-03	1.400	1.420	1.390	1.400	1.358	4,124,000
2025-06-02	1.420	1.420	1.370	1.390	1.349	2,001,000
2025-05-30	1.440	1.450	1.430	1.430	1.387	3,680,000
2025-05-29	1.420	1.450	1.420	1.450	1.407	4,588,000
2025-05-28	1.440	1.440	1.420	1.430	1.387	1,932,000
2025-05-27	1.430	1.440	1.420	1.430	1.387	1,816,000
2025-05-26	1.450	1.450	1.420	1.420	1.378	1,883,000
2025-05-23	1.460	1.470	1.440	1.440	1.397	3,272,000
2025-05-22	1.490	1.490	1.450	1.460	1.417	3,820,000
2025-05-21	1.460	1.480	1.460	1.480	1.436	994,000
2025-05-20	1.470	1.480	1.450	1.470	1.426	2,283,000
2025-05-19	1.460	1.480	1.460	1.470	1.426	1,415,000
2025-05-16	1.470	1.470	1.460	1.460	1.417	1,390,000
2025-05-15	1.510	1.510	1.470	1.470	1.426	2,455,000
2025-05-14	1.480	1.510	1.460	1.500	1.455	3,988,000
2025-05-13	1.490	1.500	1.480	1.490	1.446	3,924,310

← NewerPage 6 of 21 · 1,234 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.