Poly Property Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	49.150	51.500	49.150	51.500	43.987	300,457
2022-05-30	50.850	51.050	49.850	50.150	42.834	348,600
2022-05-27	51.300	52.600	49.600	50.850	43.432	513,400
2022-05-26	51.300	52.200	50.200	50.700	43.304	595,600
2022-05-25	51.400	51.400	49.850	50.200	42.877	274,178
2022-05-24	51.750	51.900	49.950	50.200	42.877	300,564
2022-05-23	49.650	52.150	49.650	51.650	44.115	354,655
2022-05-20	49.600	51.200	49.600	50.750	43.346	340,400
2022-05-19	49.300	50.600	49.300	50.250	42.919	145,588
2022-05-18	50.000	50.700	49.150	50.300	42.962	221,000
2022-05-17	49.300	50.900	49.000	50.400	43.047	298,930
2022-05-16	49.000	51.400	47.650	50.050	42.748	720,376
2022-05-13	47.000	51.200	46.200	49.150	41.980	924,255
2022-05-12	47.200	47.800	45.600	46.200	39.460	761,400
2022-05-11	49.350	51.750	48.050	48.200	41.168	1,002,656
2022-05-10	47.200	49.800	45.850	48.950	41.809	1,012,960
2022-05-06	51.150	52.300	48.250	49.650	42.407	3,183,410
2022-05-05	52.850	54.350	52.500	53.800	45.951	1,297,545
2022-05-04	52.500	54.300	52.400	52.800	45.097	158,800
2022-05-03	53.400	54.500	51.550	54.050	46.165	1,049,828
2022-04-29	51.250	53.000	49.650	52.600	44.926	362,765
2022-04-28	52.000	52.000	49.550	51.000	43.560	282,600
2022-04-27	51.400	52.550	50.100	50.650	43.261	769,600
2022-04-26	50.950	52.250	49.750	50.650	43.261	737,200
2022-04-25	51.000	51.000	49.300	49.900	42.620	1,225,378
2022-04-22	50.500	52.500	49.550	51.600	44.072	969,778
2022-04-21	52.000	52.000	50.000	50.350	43.005	678,200
2022-04-20	54.450	54.850	51.000	51.500	43.987	1,149,348
2022-04-19	54.800	54.800	52.800	53.750	45.909	431,800
2022-04-14	52.700	55.450	52.500	55.000	46.976	1,004,000
2022-04-13	52.950	54.150	52.000	52.700	45.012	793,600
2022-04-12	54.100	54.950	52.850	53.400	45.610	1,202,273
2022-04-11	56.950	56.950	53.800	54.100	46.208	1,109,800
2022-04-08	55.600	56.850	55.150	56.600	48.343	428,600
2022-04-07	57.250	58.650	55.850	56.000	47.830	447,600
2022-04-06	55.900	58.500	54.800	58.000	49.539	2,463,800
2022-04-04	57.000	59.150	56.950	57.500	49.112	2,057,000
2022-04-01	55.800	57.750	55.800	57.000	48.684	614,800
2022-03-31	57.150	57.900	56.200	56.700	48.428	349,325
2022-03-30	54.650	58.000	54.650	57.150	48.813	1,874,600
2022-03-29	54.850	56.700	53.950	55.400	47.318	1,237,000
2022-03-28	55.850	56.900	53.800	54.900	46.891	661,000
2022-03-25	55.100	57.900	54.800	55.850	47.702	1,863,200
2022-03-24	56.500	58.000	55.700	56.050	47.873	1,223,478
2022-03-23	54.250	57.500	54.100	57.000	48.684	2,845,103
2022-03-22	50.500	55.750	49.750	55.200	47.147	1,250,600
2022-03-21	53.950	54.000	50.550	51.300	43.816	1,421,006
2022-03-18	52.750	56.350	49.550	53.950	46.079	2,389,400
2022-03-17	52.000	55.250	46.400	53.700	45.866	4,516,368
2022-03-16	43.000	50.800	41.550	48.550	41.467	5,462,400
2022-03-15	45.000	46.150	40.050	41.000	35.019	4,423,067
2022-03-14	48.950	49.000	44.500	45.200	38.606	2,406,200
2022-03-11	51.300	51.500	47.450	49.900	42.620	2,806,803
2022-03-10	52.700	54.000	50.250	51.500	43.987	1,694,903
2022-03-09	50.700	54.750	49.750	51.350	43.859	1,982,107
2022-03-08	52.250	54.100	50.500	51.300	43.816	1,271,000
2022-03-07	53.150	54.650	51.950	52.950	45.225	1,107,000
2022-03-04	55.550	56.000	53.600	54.400	46.464	920,800
2022-03-03	56.350	56.450	54.500	56.000	47.830	708,600
2022-03-02	56.800	57.400	53.000	54.800	46.805	1,294,600

← NewerPage 19 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.