Poly Property Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	52.050	53.250	50.300	50.500	43.442	506,200
2023-02-20	51.900	52.300	50.100	52.000	44.733	735,800
2023-02-17	50.750	51.500	50.550	51.000	43.872	284,600
2023-02-16	51.500	52.450	50.700	51.350	44.173	549,600
2023-02-15	52.100	52.100	49.650	50.500	43.442	762,601
2023-02-14	51.800	52.300	50.800	51.850	44.603	705,000
2023-02-13	50.050	51.500	50.000	50.950	43.829	500,380
2023-02-10	51.200	51.200	50.050	50.300	43.270	533,600
2023-02-09	50.950	51.750	50.500	51.300	44.130	648,400
2023-02-08	51.950	52.200	50.400	51.000	43.872	1,592,800
2023-02-07	51.250	52.750	51.100	51.750	44.517	1,147,584
2023-02-06	53.350	53.350	50.450	51.400	44.216	1,993,400
2023-02-03	56.250	56.250	52.200	53.700	46.195	1,579,128
2023-02-02	56.200	56.450	55.250	55.450	47.700	497,800
2023-02-01	55.950	56.900	54.550	56.200	48.346	817,556
2023-01-31	57.600	57.600	54.150	55.500	47.743	851,800
2023-01-30	59.050	59.050	55.550	56.900	48.948	808,032
2023-01-27	60.050	60.050	59.050	60.050	51.657	406,200
2023-01-26	58.500	60.150	57.950	60.050	51.657	411,436
2023-01-20	58.350	58.650	56.600	57.750	49.679	434,200
2023-01-19	54.250	58.350	54.250	58.350	50.195	648,600
2023-01-18	55.350	55.500	53.750	54.350	46.754	688,600
2023-01-17	54.600	55.100	53.700	55.050	47.356	477,000
2023-01-16	56.700	56.750	53.800	54.450	46.840	783,800
2023-01-13	55.000	56.000	54.250	55.950	48.130	660,000
2023-01-12	55.800	56.450	54.200	54.850	47.184	797,163
2023-01-11	57.250	58.450	55.050	55.600	47.829	1,189,542
2023-01-10	55.200	57.150	54.800	56.550	48.647	929,900
2023-01-09	57.950	58.050	55.150	55.900	48.087	1,224,566
2023-01-06	56.500	58.200	56.500	57.400	49.378	2,034,352
2023-01-05	54.000	56.600	52.850	56.350	48.475	3,217,100
2023-01-04	49.400	54.000	49.400	53.350	45.894	3,064,000
2023-01-03	45.100	49.200	44.650	48.950	42.109	1,539,000
2022-12-30	44.800	46.800	44.200	46.050	39.614	1,516,400
2022-12-29	44.800	45.550	44.150	44.950	38.668	564,600
2022-12-28	47.200	48.050	45.350	45.750	39.356	1,732,400
2022-12-23	45.850	47.400	45.850	46.900	40.345	779,400
2022-12-22	46.900	48.100	46.100	46.600	40.087	473,600
2022-12-21	47.300	47.650	45.900	46.900	40.345	504,400
2022-12-20	47.600	48.150	45.650	47.350	40.732	1,752,200
2022-12-19	48.950	49.200	47.300	48.450	41.679	757,400
2022-12-16	46.650	49.700	46.300	48.750	41.937	3,745,494
2022-12-15	46.350	47.100	45.400	46.850	40.302	1,398,264
2022-12-14	47.500	48.350	46.550	47.350	40.732	748,400
2022-12-13	47.600	49.600	46.750	47.500	40.861	1,546,218
2022-12-12	48.550	49.750	46.600	48.050	41.335	3,318,400
2022-12-09	47.000	50.000	46.200	49.650	42.711	5,299,600
2022-12-08	44.600	46.700	44.500	46.250	39.786	1,462,600
2022-12-07	48.000	48.150	44.150	44.300	38.109	2,487,800
2022-12-06	48.500	48.500	46.300	48.000	41.292	2,270,520
2022-12-05	45.000	48.050	45.000	48.000	41.292	5,742,436
2022-12-02	45.850	46.350	42.550	44.400	38.195	4,647,608
2022-12-01	47.450	47.550	44.650	45.200	38.883	3,885,400
2022-11-30	46.600	48.500	43.950	46.000	39.571	3,036,400
2022-11-29	44.750	46.500	43.650	46.500	40.001	4,227,504
2022-11-28	43.900	43.900	41.200	42.650	36.689	1,679,200
2022-11-25	43.250	45.500	42.200	45.100	38.797	4,188,000
2022-11-24	42.200	43.950	41.750	43.450	37.377	5,959,400
2022-11-23	40.950	41.900	39.600	41.750	35.915	2,739,800
2022-11-22	42.000	43.600	39.500	40.900	35.184	1,717,000

← NewerPage 16 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	1.6071 HKD
2025-06-10	1.4533 HKD
2024-05-31	1.0957 HKD
2023-06-08	0.5680 HKD
2022-07-04	0.3586 HKD
2021-06-01	0.5198 HKD
2020-06-26	0.3281 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.