Poly Property Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	55.200	56.400	55.100	56.100	47.916	497,956
2022-02-28	54.900	56.450	54.200	55.250	47.190	1,302,958
2022-02-25	54.150	55.800	53.300	55.800	47.660	1,661,200
2022-02-24	53.050	54.500	52.300	54.000	46.122	1,789,200
2022-02-23	52.200	55.000	52.200	53.850	45.994	2,159,000
2022-02-22	54.400	56.250	52.650	54.200	46.293	1,768,800
2022-02-21	55.300	57.750	54.850	55.450	47.361	1,252,376
2022-02-18	55.100	56.600	54.650	55.300	47.232	1,766,656
2022-02-17	57.250	58.050	54.500	55.700	47.574	2,120,556
2022-02-16	57.200	58.500	56.950	57.600	49.197	451,800
2022-02-15	58.000	58.950	56.700	57.100	48.770	407,900
2022-02-14	59.650	59.650	57.050	57.300	48.941	2,810,820
2022-02-11	59.950	63.900	57.800	60.550	51.717	2,911,273
2022-02-10	59.700	62.000	59.700	61.850	52.827	563,800
2022-02-09	59.500	60.900	58.750	60.350	51.546	519,000
2022-02-08	58.100	60.050	57.500	59.500	50.820	1,147,100
2022-02-07	60.100	62.950	58.800	60.000	51.247	1,159,578
2022-02-04	58.000	60.450	57.950	60.450	51.631	334,534
2022-01-31	58.250	59.050	56.900	58.050	49.581	517,988
2022-01-28	58.000	58.700	56.000	58.200	49.709	1,222,600
2022-01-27	61.000	61.000	57.400	58.000	49.539	642,200
2022-01-26	60.550	60.700	59.050	59.250	50.606	758,000
2022-01-25	61.150	61.750	59.650	60.050	51.290	1,356,200
2022-01-24	61.650	62.400	59.800	60.850	51.973	1,421,520
2022-01-21	62.950	62.950	61.000	61.650	52.656	1,850,440
2022-01-20	61.400	65.900	61.400	62.800	53.638	5,608,500
2022-01-19	58.000	62.450	57.850	60.400	51.588	2,098,095
2022-01-18	59.100	59.500	56.300	57.850	49.410	1,364,600
2022-01-17	59.500	59.750	57.750	59.100	50.478	778,800
2022-01-14	57.700	60.500	57.700	58.500	49.966	711,400
2022-01-13	61.200	61.200	57.900	58.000	49.539	650,369
2022-01-12	60.850	61.750	59.100	60.300	51.503	1,607,390
2022-01-11	61.800	62.100	58.900	59.850	51.119	1,964,334
2022-01-10	58.600	62.900	58.050	61.950	52.912	2,677,758
2022-01-07	57.400	59.500	56.050	59.200	50.564	1,233,538
2022-01-06	56.850	57.650	55.200	56.800	48.514	1,130,858
2022-01-05	59.350	59.800	56.250	56.850	48.556	1,694,179
2022-01-04	57.300	59.700	56.500	58.750	50.179	1,909,779
2022-01-03	61.050	61.050	55.900	56.700	48.428	940,756
2021-12-31	58.400	61.600	57.500	61.300	52.357	1,833,256
2021-12-30	56.650	58.750	55.300	57.250	48.898	768,800
2021-12-29	56.800	56.950	55.300	56.150	47.958	324,400
2021-12-28	57.150	58.900	56.050	56.400	48.172	1,074,600
2021-12-24	58.200	58.950	56.050	57.050	48.727	1,215,673
2021-12-23	59.800	60.000	57.050	58.200	49.709	1,970,400
2021-12-22	56.200	62.000	56.200	58.650	50.094	6,235,676
2021-12-21	53.100	58.000	53.100	57.600	49.197	1,241,740
2021-12-20	54.000	56.350	53.550	54.100	46.208	1,061,000
2021-12-17	54.500	56.950	54.150	54.650	46.677	1,292,796
2021-12-16	53.050	55.400	53.050	55.000	46.976	1,095,600
2021-12-15	54.650	57.200	53.100	53.300	45.524	1,924,400
2021-12-14	57.000	57.000	54.500	55.050	47.019	2,497,800
2021-12-13	58.050	60.400	57.100	57.950	49.496	4,705,337
2021-12-10	57.000	58.800	57.000	57.800	49.368	2,070,500
2021-12-09	56.650	58.300	56.500	57.700	49.282	2,930,706
2021-12-08	55.300	56.900	54.250	56.650	48.386	1,868,960
2021-12-07	53.500	56.450	51.400	55.800	47.660	4,787,600
2021-12-06	51.100	53.750	50.300	52.700	45.012	2,821,194
2021-12-03	51.350	51.600	50.400	51.000	43.560	1,489,140
2021-12-02	52.050	53.400	50.250	51.700	44.158	1,687,890

← NewerPage 20 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.