Poly Property Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 1.490 | 1.520 | 1.470 | 1.500 | 1.455 | 5,284,000 |
| 2025-02-07 | 1.440 | 1.500 | 1.430 | 1.470 | 1.426 | 8,355,780 |
| 2025-02-06 | 1.400 | 1.440 | 1.400 | 1.430 | 1.387 | 4,338,365 |
| 2025-02-05 | 1.420 | 1.430 | 1.390 | 1.410 | 1.368 | 5,202,000 |
| 2025-02-04 | 1.400 | 1.420 | 1.370 | 1.420 | 1.378 | 1,624,321 |
| 2025-02-03 | 1.410 | 1.420 | 1.370 | 1.400 | 1.358 | 1,736,000 |
| 2025-01-28 | 1.480 | 1.480 | 1.440 | 1.460 | 1.417 | 555,291 |
| 2025-01-27 | 1.460 | 1.490 | 1.460 | 1.480 | 1.436 | 2,274,000 |
| 2025-01-24 | 1.450 | 1.460 | 1.440 | 1.460 | 1.417 | 4,670,500 |
| 2025-01-23 | 1.450 | 1.490 | 1.440 | 1.450 | 1.407 | 7,131,000 |
| 2025-01-22 | 1.480 | 1.480 | 1.430 | 1.440 | 1.397 | 2,801,000 |
| 2025-01-21 | 1.490 | 1.540 | 1.460 | 1.470 | 1.426 | 6,605,290 |
| 2025-01-20 | 1.460 | 1.490 | 1.460 | 1.470 | 1.426 | 2,474,000 |
| 2025-01-17 | 1.420 | 1.470 | 1.410 | 1.460 | 1.417 | 4,967,000 |
| 2025-01-16 | 1.450 | 1.480 | 1.420 | 1.440 | 1.397 | 4,232,000 |
| 2025-01-15 | 1.480 | 1.480 | 1.430 | 1.430 | 1.387 | 3,520,000 |
| 2025-01-14 | 1.440 | 1.470 | 1.430 | 1.470 | 1.426 | 3,985,786 |
| 2025-01-13 | 1.430 | 1.440 | 1.400 | 1.440 | 1.397 | 4,301,354 |
| 2025-01-10 | 1.490 | 1.500 | 1.420 | 1.440 | 1.397 | 6,212,000 |
| 2025-01-09 | 1.480 | 1.500 | 1.460 | 1.480 | 1.436 | 2,229,000 |
| 2025-01-08 | 1.520 | 1.520 | 1.460 | 1.490 | 1.446 | 5,831,000 |
| 2025-01-07 | 1.530 | 1.530 | 1.490 | 1.510 | 1.465 | 2,950,000 |
| 2025-01-06 | 1.540 | 1.540 | 1.510 | 1.520 | 1.475 | 3,762,000 |
| 2025-01-03 | 1.540 | 1.550 | 1.510 | 1.530 | 1.484 | 3,386,000 |
| 2025-01-02 | 1.560 | 1.560 | 1.520 | 1.530 | 1.484 | 3,250,000 |
| 2024-12-31 | 1.550 | 1.560 | 1.530 | 1.540 | 1.494 | 2,223,000 |
| 2024-12-30 | 1.550 | 1.560 | 1.530 | 1.540 | 1.494 | 2,672,000 |
| 2024-12-27 | 1.530 | 1.550 | 1.520 | 1.550 | 1.504 | 2,792,451 |
| 2024-12-24 | 1.520 | 1.550 | 1.520 | 1.530 | 1.484 | 2,362,933 |
| 2024-12-23 | 1.520 | 1.540 | 1.520 | 1.530 | 1.484 | 3,216,292 |
| 2024-12-20 | 1.540 | 1.540 | 1.510 | 1.520 | 1.475 | 6,069,332 |
| 2024-12-19 | 1.550 | 1.550 | 1.520 | 1.540 | 1.494 | 8,311,000 |
| 2024-12-18 | 1.580 | 1.580 | 1.550 | 1.560 | 1.514 | 8,609,000 |
| 2024-12-17 | 1.570 | 1.590 | 1.540 | 1.580 | 1.533 | 11,033,110 |
| 2024-12-16 | 1.590 | 1.600 | 1.550 | 1.590 | 1.543 | 12,453,500 |
| 2024-12-13 | 1.660 | 1.660 | 1.570 | 1.590 | 1.543 | 12,923,000 |
| 2024-12-12 | 1.670 | 1.690 | 1.640 | 1.670 | 1.620 | 7,472,000 |
| 2024-12-11 | 1.680 | 1.710 | 1.660 | 1.670 | 1.620 | 8,537,772 |
| 2024-12-10 | 1.780 | 1.800 | 1.650 | 1.650 | 1.601 | 23,083,000 |
| 2024-12-09 | 1.650 | 1.710 | 1.610 | 1.710 | 1.659 | 10,395,000 |
| 2024-12-06 | 1.640 | 1.660 | 1.620 | 1.650 | 1.601 | 5,322,000 |
| 2024-12-05 | 1.640 | 1.640 | 1.610 | 1.630 | 1.581 | 3,835,000 |
| 2024-12-04 | 1.650 | 1.670 | 1.630 | 1.640 | 1.591 | 5,737,000 |
| 2024-12-03 | 1.650 | 1.670 | 1.610 | 1.650 | 1.601 | 9,767,000 |
| 2024-12-02 | 1.610 | 1.650 | 1.610 | 1.640 | 1.591 | 4,261,758 |
| 2024-11-29 | 1.590 | 1.650 | 1.590 | 1.610 | 1.562 | 4,919,000 |
| 2024-11-28 | 1.600 | 1.620 | 1.590 | 1.590 | 1.543 | 5,418,000 |
| 2024-11-27 | 1.570 | 1.610 | 1.550 | 1.600 | 1.552 | 6,038,002 |
| 2024-11-26 | 1.570 | 1.600 | 1.560 | 1.570 | 1.523 | 3,999,000 |
| 2024-11-25 | 1.590 | 1.590 | 1.550 | 1.570 | 1.523 | 5,477,000 |
| 2024-11-22 | 1.630 | 1.630 | 1.550 | 1.580 | 1.533 | 7,545,000 |
| 2024-11-21 | 1.640 | 1.640 | 1.600 | 1.610 | 1.562 | 3,923,000 |
| 2024-11-20 | 1.650 | 1.660 | 1.620 | 1.640 | 1.591 | 4,024,000 |
| 2024-11-19 | 1.650 | 1.650 | 1.620 | 1.630 | 1.581 | 3,474,000 |
| 2024-11-18 | 1.620 | 1.660 | 1.620 | 1.620 | 1.572 | 8,461,000 |
| 2024-11-15 | 1.640 | 1.660 | 1.600 | 1.600 | 1.552 | 6,193,000 |
| 2024-11-14 | 1.720 | 1.740 | 1.610 | 1.640 | 1.591 | 21,937,000 |
| 2024-11-13 | 1.680 | 1.690 | 1.640 | 1.680 | 1.630 | 8,005,000 |
| 2024-11-12 | 1.770 | 1.770 | 1.670 | 1.690 | 1.640 | 15,529,900 |
| 2024-11-11 | 1.800 | 1.810 | 1.730 | 1.770 | 1.717 | 11,775,000 |
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.