Poly Property Development Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	52.050	53.400	50.250	51.700	44.158	1,687,890
2021-12-01	52.600	54.400	51.200	51.750	44.200	2,461,859
2021-11-30	51.850	54.600	51.200	53.000	45.268	14,101,950
2021-11-29	51.150	53.100	50.900	52.200	44.585	1,594,859
2021-11-26	52.400	53.100	51.200	51.650	44.115	1,103,200
2021-11-25	54.750	54.750	52.650	52.750	45.055	855,873
2021-11-24	54.200	54.200	51.450	53.450	45.652	2,534,923
2021-11-23	53.150	54.300	52.000	54.150	46.250	1,933,400
2021-11-22	54.700	54.700	52.900	53.000	45.268	1,936,063
2021-11-19	53.000	55.500	52.700	54.700	46.720	3,202,368
2021-11-18	55.000	56.450	52.950	53.700	45.866	2,235,415
2021-11-17	54.000	56.100	52.550	55.450	47.361	3,920,773
2021-11-16	50.500	58.000	50.150	54.400	46.464	17,588,600
2021-11-15	46.000	47.200	44.950	45.650	38.990	1,935,442
2021-11-12	46.350	48.300	45.650	46.500	39.716	2,191,600
2021-11-11	44.800	46.750	44.300	45.950	39.247	2,419,036
2021-11-10	40.650	45.400	40.050	44.800	38.264	2,907,250
2021-11-09	41.350	41.550	40.350	40.550	34.634	982,290
2021-11-08	40.950	41.750	40.000	41.100	35.104	473,164
2021-11-05	41.400	41.450	39.800	40.950	34.976	1,622,230
2021-11-04	41.700	41.800	40.450	41.200	35.190	2,474,644
2021-11-03	42.300	42.300	40.000	41.450	35.403	1,755,257
2021-11-02	43.500	43.550	40.850	41.450	35.403	2,157,000
2021-11-01	43.750	43.750	42.000	42.900	36.641	1,274,470
2021-10-29	45.000	45.000	43.150	43.700	37.325	2,219,736
2021-10-28	45.900	45.900	44.500	44.800	38.264	779,310
2021-10-27	47.400	47.400	45.100	45.700	39.033	1,661,946
2021-10-26	48.350	48.950	46.500	46.850	40.015	1,906,668
2021-10-25	48.750	49.500	46.650	48.350	41.296	1,644,313

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

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