Poly Property Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	1.460	1.490	1.450	1.490	1.446	5,770,000
2025-05-09	1.480	1.480	1.440	1.460	1.417	1,872,800
2025-05-08	1.490	1.510	1.470	1.470	1.426	2,482,000
2025-05-07	1.490	1.530	1.480	1.490	1.446	4,847,000
2025-05-06	1.480	1.480	1.450	1.480	1.436	3,405,000
2025-05-02	1.470	1.490	1.450	1.470	1.426	1,205,000
2025-04-30	1.470	1.480	1.450	1.470	1.426	1,762,000
2025-04-29	1.460	1.470	1.440	1.450	1.407	2,112,000
2025-04-28	1.480	1.480	1.440	1.460	1.417	3,929,000
2025-04-25	1.470	1.530	1.470	1.480	1.436	13,337,070
2025-04-24	1.470	1.490	1.450	1.450	1.407	3,965,000
2025-04-23	1.470	1.480	1.450	1.460	1.417	3,936,000
2025-04-22	1.430	1.480	1.420	1.460	1.417	5,738,000
2025-04-17	1.420	1.470	1.410	1.440	1.397	5,330,600
2025-04-16	1.410	1.420	1.380	1.420	1.378	4,456,000
2025-04-15	1.410	1.430	1.400	1.420	1.378	2,759,808
2025-04-14	1.430	1.440	1.420	1.430	1.387	3,038,000
2025-04-11	1.410	1.430	1.390	1.410	1.368	4,666,496
2025-04-10	1.430	1.450	1.410	1.410	1.368	8,412,900
2025-04-09	1.350	1.420	1.330	1.420	1.378	9,101,938
2025-04-08	1.360	1.400	1.360	1.380	1.339	5,994,000
2025-04-07	1.440	1.440	1.320	1.340	1.300	22,056,779
2025-04-03	1.460	1.500	1.450	1.500	1.455	5,043,000
2025-04-02	1.470	1.490	1.460	1.470	1.426	6,594,000
2025-04-01	1.450	1.480	1.450	1.460	1.417	5,455,000
2025-03-31	1.480	1.480	1.420	1.450	1.407	12,998,000
2025-03-28	1.500	1.510	1.470	1.490	1.446	4,502,000
2025-03-27	1.510	1.530	1.500	1.500	1.455	6,771,000
2025-03-26	1.520	1.530	1.490	1.520	1.475	2,849,000
2025-03-25	1.510	1.520	1.480	1.490	1.446	5,125,000
2025-03-24	1.520	1.530	1.500	1.510	1.465	3,751,000
2025-03-21	1.570	1.580	1.520	1.530	1.484	7,784,019
2025-03-20	1.610	1.620	1.570	1.570	1.523	9,389,000
2025-03-19	1.630	1.630	1.600	1.600	1.552	3,335,000
2025-03-18	1.630	1.650	1.610	1.630	1.581	6,786,057
2025-03-17	1.600	1.650	1.600	1.630	1.581	16,896,131
2025-03-14	1.550	1.620	1.530	1.580	1.533	17,629,000
2025-03-13	1.550	1.570	1.510	1.540	1.494	7,201,227
2025-03-12	1.570	1.580	1.540	1.550	1.504	3,487,000
2025-03-11	1.580	1.580	1.530	1.560	1.514	6,429,182
2025-03-10	1.590	1.600	1.540	1.580	1.533	6,742,000
2025-03-07	1.580	1.620	1.570	1.580	1.533	6,686,000
2025-03-06	1.590	1.620	1.560	1.610	1.562	15,651,000
2025-03-05	1.570	1.580	1.540	1.570	1.523	5,922,000
2025-03-04	1.580	1.580	1.530	1.560	1.514	3,985,053
2025-03-03	1.560	1.640	1.560	1.590	1.543	21,224,699
2025-02-28	1.590	1.590	1.540	1.540	1.494	16,371,000
2025-02-27	1.580	1.610	1.550	1.590	1.543	25,508,000
2025-02-26	1.510	1.600	1.510	1.590	1.543	20,186,900
2025-02-25	1.530	1.530	1.490	1.490	1.446	4,807,000
2025-02-24	1.510	1.550	1.490	1.540	1.494	17,403,000
2025-02-21	1.500	1.520	1.470	1.510	1.465	5,143,000
2025-02-20	1.500	1.510	1.480	1.490	1.446	3,930,000
2025-02-19	1.500	1.520	1.480	1.500	1.455	4,543,000
2025-02-18	1.540	1.540	1.480	1.500	1.455	6,428,710
2025-02-17	1.520	1.550	1.510	1.530	1.484	7,703,564
2025-02-14	1.510	1.520	1.490	1.520	1.475	5,208,074
2025-02-13	1.530	1.540	1.490	1.500	1.455	9,548,200
2025-02-12	1.460	1.540	1.450	1.530	1.484	14,902,820
2025-02-11	1.500	1.500	1.460	1.460	1.417	3,011,147

← NewerPage 7 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.