Poly Property Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 1.160 | 1.165 | 1.110 | 1.115 | 1.115 | 14,631,000 |
| 2026-10-21 | 1.175 | 1.180 | 1.155 | 1.155 | 1.155 | 12,832,000 |
| 2026-10-20 | 1.215 | 1.230 | 1.170 | 1.170 | 1.170 | 16,361,000 |
| 2026-10-16 | 1.195 | 1.250 | 1.195 | 1.215 | 1.215 | 13,209,248 |
| 2026-10-15 | 1.195 | 1.200 | 1.175 | 1.195 | 1.195 | 19,242,000 |
| 2026-10-14 | 1.225 | 1.225 | 1.195 | 1.195 | 1.195 | 8,235,390 |
| 2026-10-13 | 1.235 | 1.240 | 1.205 | 1.220 | 1.220 | 14,118,502 |
| 2026-10-12 | 1.265 | 1.290 | 1.230 | 1.235 | 1.235 | 16,099,000 |
| 2026-10-09 | 1.270 | 1.290 | 1.250 | 1.265 | 1.265 | 14,114,439 |
| 2026-10-08 | 1.275 | 1.320 | 1.265 | 1.270 | 1.270 | 28,484,100 |
| 2026-10-07 | 1.265 | 1.275 | 1.250 | 1.265 | 1.265 | 1,878,000 |
| 2026-10-06 | 1.280 | 1.290 | 1.255 | 1.265 | 1.265 | 3,375,300 |
| 2026-10-05 | 1.270 | 1.270 | 1.245 | 1.250 | 1.250 | 3,554,000 |
| 2026-10-02 | 1.325 | 1.325 | 1.270 | 1.275 | 1.275 | 6,082,932 |
| 2026-09-30 | 1.355 | 1.355 | 1.235 | 1.315 | 1.315 | 55,353,031 |
| 2026-09-29 | 1.290 | 1.370 | 1.285 | 1.365 | 1.365 | 26,183,000 |
| 2026-09-28 | 1.255 | 1.300 | 1.255 | 1.290 | 1.290 | 7,554,188 |
| 2026-09-25 | 1.275 | 1.275 | 1.230 | 1.255 | 1.255 | 4,404,000 |
| 2026-09-24 | 1.285 | 1.285 | 1.245 | 1.285 | 1.285 | 8,322,000 |
| 2026-09-23 | 1.265 | 1.340 | 1.265 | 1.275 | 1.275 | 29,649,000 |
| 2026-09-22 | 1.285 | 1.290 | 1.260 | 1.265 | 1.265 | 7,725,000 |
| 2026-09-21 | 1.235 | 1.290 | 1.200 | 1.280 | 1.280 | 29,062,500 |
| 2026-09-18 | 1.210 | 1.240 | 1.190 | 1.235 | 1.235 | 13,206,000 |
| 2026-09-17 | 1.215 | 1.215 | 1.175 | 1.190 | 1.190 | 10,205,000 |
| 2026-09-16 | 1.200 | 1.220 | 1.180 | 1.210 | 1.210 | 9,793,000 |
| 2026-09-15 | 1.210 | 1.210 | 1.190 | 1.200 | 1.200 | 13,608,041 |
| 2026-09-14 | 1.215 | 1.220 | 1.195 | 1.210 | 1.210 | 10,529,000 |
| 2026-09-11 | 1.250 | 1.250 | 1.215 | 1.215 | 1.215 | 11,067,977 |
| 2026-09-10 | 1.265 | 1.265 | 1.235 | 1.250 | 1.250 | 11,642,000 |
| 2026-09-09 | 1.295 | 1.300 | 1.260 | 1.260 | 1.260 | 14,336,000 |
| 2026-09-08 | 1.295 | 1.315 | 1.285 | 1.290 | 1.290 | 10,261,959 |
| 2026-09-07 | 1.350 | 1.350 | 1.285 | 1.295 | 1.295 | 27,270,000 |
| 2026-09-04 | 1.325 | 1.385 | 1.325 | 1.350 | 1.350 | 33,470,000 |
| 2026-09-03 | 1.285 | 1.345 | 1.285 | 1.315 | 1.315 | 14,778,000 |
| 2026-09-02 | 1.310 | 1.310 | 1.245 | 1.285 | 1.285 | 34,048,031 |
| 2026-09-01 | 1.370 | 1.375 | 1.295 | 1.305 | 1.305 | 34,649,945 |
| 2026-08-31 | 1.550 | 1.570 | 1.360 | 1.360 | 1.360 | 60,469,930 |
| 2026-08-28 | 1.495 | 1.510 | 1.455 | 1.480 | 1.480 | 19,167,332 |
| 2026-08-27 | 1.500 | 1.510 | 1.465 | 1.480 | 1.480 | 13,351,030 |
| 2026-08-26 | 1.480 | 1.525 | 1.480 | 1.495 | 1.495 | 11,157,000 |
| 2026-08-25 | 1.480 | 1.510 | 1.480 | 1.480 | 1.480 | 4,850,999 |
| 2026-08-24 | 1.540 | 1.540 | 1.470 | 1.480 | 1.480 | 12,114,000 |
| 2026-08-21 | 1.515 | 1.525 | 1.495 | 1.525 | 1.525 | 6,842,000 |
| 2026-08-20 | 1.485 | 1.550 | 1.485 | 1.510 | 1.510 | 16,891,820 |
| 2026-08-19 | 1.480 | 1.515 | 1.465 | 1.465 | 1.465 | 15,314,000 |
| 2026-08-18 | 1.495 | 1.515 | 1.480 | 1.485 | 1.485 | 11,419,560 |
| 2026-08-17 | 1.485 | 1.505 | 1.480 | 1.485 | 1.485 | 7,484,000 |
| 2026-08-14 | 1.490 | 1.490 | 1.460 | 1.475 | 1.475 | 8,633,000 |
| 2026-08-13 | 1.560 | 1.560 | 1.480 | 1.490 | 1.490 | 19,327,000 |
| 2026-08-12 | 1.480 | 1.580 | 1.455 | 1.555 | 1.555 | 22,174,199 |
| 2026-08-11 | 1.510 | 1.520 | 1.470 | 1.470 | 1.470 | 14,039,974 |
| 2026-08-10 | 1.500 | 1.535 | 1.500 | 1.505 | 1.505 | 12,815,000 |
| 2026-08-07 | 1.495 | 1.510 | 1.465 | 1.495 | 1.495 | 17,646,000 |
| 2026-08-06 | 1.525 | 1.540 | 1.485 | 1.515 | 1.515 | 11,957,000 |
| 2026-08-05 | 1.525 | 1.545 | 1.500 | 1.540 | 1.540 | 11,332,206 |
| 2026-08-04 | 1.530 | 1.530 | 1.480 | 1.515 | 1.515 | 10,805,344 |
| 2026-08-03 | 1.530 | 1.540 | 1.505 | 1.520 | 1.520 | 14,808,446 |
| 2026-07-31 | 1.540 | 1.560 | 1.510 | 1.520 | 1.520 | 10,429,000 |
| 2026-07-30 | 1.540 | 1.570 | 1.510 | 1.520 | 1.520 | 14,680,001 |
| 2026-07-29 | 1.500 | 1.570 | 1.500 | 1.540 | 1.540 | 11,880,000 |
Page 1 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.