Poly Property Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	39.950	40.750	39.600	40.300	34.668	752,000
2022-08-24	42.000	42.000	39.650	39.950	34.367	982,400
2022-08-23	43.250	43.250	41.350	42.000	36.130	864,400
2022-08-22	41.200	43.950	41.200	43.250	37.205	951,400
2022-08-19	41.450	42.050	40.700	41.200	35.442	363,835
2022-08-18	41.400	42.100	40.800	41.450	35.657	360,600
2022-08-17	42.000	42.500	40.350	42.100	36.216	720,600
2022-08-16	41.200	43.200	40.100	41.300	35.528	2,043,000
2022-08-15	41.350	41.350	40.250	40.600	34.926	535,800
2022-08-12	41.150	41.700	39.300	41.300	35.528	1,083,600
2022-08-11	41.300	41.400	40.050	41.000	35.270	476,893
2022-08-10	42.550	42.600	39.800	40.400	34.754	1,643,000
2022-08-09	42.550	42.800	41.000	42.050	36.173	524,200
2022-08-08	43.500	44.150	41.700	42.050	36.173	418,400
2022-08-05	43.000	44.200	41.900	43.300	37.248	1,198,206
2022-08-04	42.700	43.250	40.650	42.500	36.560	3,034,868
2022-08-03	43.950	43.950	41.400	42.250	36.345	2,493,740
2022-08-02	44.600	44.600	42.800	43.600	37.507	644,600
2022-08-01	45.300	46.450	43.850	45.000	38.711	1,135,800
2022-07-29	47.100	47.450	44.900	45.350	39.012	1,066,800
2022-07-28	47.950	47.950	45.650	46.700	40.173	564,600
2022-07-27	48.100	48.750	46.800	47.450	40.818	657,400
2022-07-26	46.550	48.350	46.050	48.100	41.378	308,480
2022-07-25	45.000	47.050	44.750	46.350	39.872	1,355,600
2022-07-22	46.750	46.750	45.200	45.300	38.969	789,432
2022-07-21	47.200	47.200	45.450	45.650	39.270	632,200
2022-07-20	47.050	47.600	46.700	47.250	40.646	375,877
2022-07-19	48.100	48.100	46.200	47.000	40.431	732,400
2022-07-18	47.400	48.800	45.050	48.500	41.722	1,762,000
2022-07-15	48.400	48.450	46.300	46.550	40.044	931,200
2022-07-14	48.600	49.300	47.300	48.500	41.722	707,000
2022-07-13	49.250	49.550	48.600	48.600	41.808	675,000
2022-07-12	49.500	50.500	48.350	49.350	42.453	608,198
2022-07-11	52.050	52.050	49.550	50.000	43.012	395,600
2022-07-08	52.500	52.800	51.350	51.650	44.431	231,628
2022-07-07	51.500	53.250	50.300	52.450	45.120	1,752,800
2022-07-06	51.650	52.200	50.000	51.000	43.872	605,182
2022-07-05	50.400	52.000	49.900	51.650	44.431	565,600
2022-07-04	49.600	51.000	48.750	50.350	43.313	478,100
2022-06-30	49.250	50.500	48.400	50.000	42.706	1,224,914
2022-06-29	50.150	51.500	49.500	49.800	42.535	552,300
2022-06-28	50.200	50.900	49.350	50.250	42.919	825,432
2022-06-27	51.700	52.100	49.450	50.600	43.218	2,228,400
2022-06-24	52.400	52.400	51.050	51.700	44.158	207,400
2022-06-23	51.300	52.400	50.550	51.750	44.200	681,200
2022-06-22	52.050	52.650	51.150	51.400	43.901	257,609
2022-06-21	50.700	52.500	50.700	51.750	44.200	463,400
2022-06-20	50.550	52.400	50.100	51.500	43.987	891,300
2022-06-17	50.300	50.900	49.550	49.800	42.535	436,813
2022-06-16	51.000	52.000	50.200	50.300	42.962	369,400
2022-06-15	49.400	52.150	49.400	50.600	43.218	1,722,600
2022-06-14	50.100	50.750	49.600	50.050	42.748	1,084,380
2022-06-13	51.250	51.250	49.400	50.450	43.090	1,191,642
2022-06-10	51.050	52.650	51.050	51.700	44.158	293,800
2022-06-09	50.250	52.700	50.250	52.050	44.457	911,400
2022-06-08	50.450	51.150	49.900	50.550	43.175	607,660
2022-06-07	49.350	51.500	49.300	50.950	43.517	362,000
2022-06-06	50.400	50.400	48.800	49.950	42.663	364,600
2022-06-02	51.000	51.000	49.850	50.400	43.047	238,680
2022-06-01	51.500	51.800	50.500	51.300	43.816	142,800

← NewerPage 18 of 21 · 1,233 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.