Poly Property Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 1.880 | 1.890 | 1.810 | 1.830 | 1.775 | 22,841,000 |
| 2024-11-07 | 1.760 | 1.880 | 1.740 | 1.860 | 1.805 | 60,104,609 |
| 2024-11-06 | 1.760 | 1.800 | 1.720 | 1.760 | 1.708 | 30,098,420 |
| 2024-11-05 | 1.730 | 1.770 | 1.720 | 1.760 | 1.708 | 32,861,270 |
| 2024-11-04 | 1.720 | 1.750 | 1.710 | 1.730 | 1.678 | 9,682,000 |
| 2024-11-01 | 1.680 | 1.730 | 1.680 | 1.710 | 1.659 | 11,692,550 |
| 2024-10-31 | 1.670 | 1.740 | 1.660 | 1.680 | 1.630 | 16,658,199 |
| 2024-10-30 | 1.690 | 1.710 | 1.670 | 1.680 | 1.630 | 9,090,202 |
| 2024-10-29 | 1.740 | 1.740 | 1.670 | 1.680 | 1.630 | 9,194,000 |
| 2024-10-28 | 1.690 | 1.740 | 1.650 | 1.730 | 1.678 | 14,518,720 |
| 2024-10-25 | 1.640 | 1.680 | 1.640 | 1.680 | 1.630 | 6,315,000 |
| 2024-10-24 | 1.670 | 1.690 | 1.640 | 1.650 | 1.601 | 6,863,000 |
| 2024-10-23 | 1.730 | 1.730 | 1.680 | 1.690 | 1.640 | 8,217,370 |
| 2024-10-22 | 1.670 | 1.730 | 1.660 | 1.690 | 1.640 | 12,476,650 |
| 2024-10-21 | 1.690 | 1.690 | 1.640 | 1.660 | 1.611 | 10,131,220 |
| 2024-10-18 | 1.620 | 1.700 | 1.600 | 1.670 | 1.620 | 16,445,760 |
| 2024-10-17 | 1.750 | 1.750 | 1.600 | 1.610 | 1.562 | 27,413,000 |
| 2024-10-16 | 1.680 | 1.770 | 1.680 | 1.760 | 1.708 | 35,154,000 |
| 2024-10-15 | 1.730 | 1.740 | 1.630 | 1.650 | 1.601 | 14,503,500 |
| 2024-10-14 | 1.780 | 1.800 | 1.700 | 1.730 | 1.678 | 26,665,850 |
| 2024-10-10 | 1.750 | 1.770 | 1.670 | 1.720 | 1.669 | 24,979,000 |
| 2024-10-09 | 1.800 | 1.820 | 1.620 | 1.670 | 1.620 | 38,900,039 |
| 2024-10-08 | 2.080 | 2.090 | 1.690 | 1.770 | 1.717 | 72,350,008 |
| 2024-10-07 | 2.020 | 2.120 | 1.940 | 2.070 | 2.008 | 23,622,000 |
| 2024-10-04 | 1.900 | 2.080 | 1.900 | 1.990 | 1.931 | 13,550,510 |
| 2024-10-03 | 2.300 | 2.350 | 1.860 | 1.990 | 1.931 | 41,721,000 |
| 2024-10-02 | 1.780 | 2.110 | 1.780 | 2.110 | 2.047 | 62,439,039 |
| 2024-09-30 | 1.820 | 2.030 | 1.740 | 1.780 | 1.727 | 102,290,797 |
| 2024-09-27 | 1.530 | 1.630 | 1.520 | 1.630 | 1.581 | 36,248,191 |
| 2024-09-26 | 1.320 | 1.480 | 1.300 | 1.470 | 1.426 | 20,772,539 |
| 2024-09-25 | 1.330 | 1.370 | 1.290 | 1.300 | 1.261 | 7,713,000 |
| 2024-09-24 | 1.250 | 1.310 | 1.250 | 1.300 | 1.261 | 10,593,000 |
| 2024-09-23 | 1.270 | 1.290 | 1.230 | 1.250 | 1.213 | 4,866,000 |
| 2024-09-20 | 1.250 | 1.280 | 1.240 | 1.270 | 1.232 | 3,864,000 |
| 2024-09-19 | 1.230 | 1.270 | 1.210 | 1.250 | 1.213 | 6,501,200 |
| 2024-09-17 | 1.170 | 1.200 | 1.170 | 1.180 | 1.145 | 620,000 |
| 2024-09-16 | 1.170 | 1.180 | 1.150 | 1.170 | 1.135 | 735,000 |
| 2024-09-13 | 1.190 | 1.220 | 1.180 | 1.200 | 1.164 | 3,121,000 |
| 2024-09-12 | 1.180 | 1.200 | 1.170 | 1.180 | 1.145 | 2,058,000 |
| 2024-09-11 | 1.170 | 1.170 | 1.150 | 1.170 | 1.135 | 4,654,710 |
| 2024-09-10 | 1.190 | 1.190 | 1.150 | 1.170 | 1.135 | 6,381,000 |
| 2024-09-09 | 1.210 | 1.210 | 1.170 | 1.190 | 1.155 | 4,199,000 |
| 2024-09-05 | 1.230 | 1.250 | 1.220 | 1.220 | 1.184 | 3,887,000 |
| 2024-09-04 | 1.250 | 1.260 | 1.220 | 1.230 | 1.193 | 4,258,000 |
| 2024-09-03 | 1.270 | 1.300 | 1.240 | 1.260 | 1.222 | 5,057,000 |
| 2024-09-02 | 1.290 | 1.290 | 1.260 | 1.270 | 1.232 | 3,147,000 |
| 2024-08-30 | 1.260 | 1.350 | 1.260 | 1.310 | 1.271 | 12,124,000 |
| 2024-08-29 | 1.270 | 1.280 | 1.250 | 1.250 | 1.213 | 2,053,000 |
| 2024-08-28 | 1.300 | 1.300 | 1.260 | 1.270 | 1.232 | 3,164,000 |
| 2024-08-27 | 1.310 | 1.320 | 1.280 | 1.300 | 1.261 | 4,146,927 |
| 2024-08-26 | 1.330 | 1.330 | 1.300 | 1.310 | 1.271 | 3,549,274 |
| 2024-08-23 | 1.310 | 1.320 | 1.290 | 1.310 | 1.271 | 2,768,000 |
| 2024-08-22 | 1.340 | 1.340 | 1.290 | 1.310 | 1.271 | 3,839,000 |
| 2024-08-21 | 1.380 | 1.380 | 1.320 | 1.340 | 1.300 | 4,256,000 |
| 2024-08-20 | 1.410 | 1.410 | 1.360 | 1.370 | 1.329 | 3,748,000 |
| 2024-08-19 | 1.410 | 1.430 | 1.400 | 1.410 | 1.368 | 2,224,000 |
| 2024-08-16 | 1.410 | 1.420 | 1.400 | 1.410 | 1.368 | 1,648,000 |
| 2024-08-15 | 1.420 | 1.440 | 1.400 | 1.410 | 1.368 | 3,282,143 |
| 2024-08-14 | 1.430 | 1.430 | 1.410 | 1.420 | 1.378 | 1,474,000 |
| 2024-08-13 | 1.440 | 1.440 | 1.420 | 1.430 | 1.387 | 3,025,308 |
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.