Poly Property Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	27.340	27.360	27.000	27.000	27.000	487,000
2026-10-16	27.140	27.640	27.140	27.340	27.340	1,060,200
2026-10-15	27.060	27.220	26.880	27.000	27.000	1,190,580
2026-10-14	27.620	27.620	27.080	27.140	27.140	960,000
2026-10-13	27.700	27.700	27.160	27.620	27.620	416,341
2026-10-12	27.340	28.240	27.200	27.500	27.500	993,000
2026-10-09	27.400	27.700	27.320	27.680	27.680	465,600
2026-10-08	27.660	27.720	27.060	27.240	27.240	1,848,200
2026-10-07	27.220	27.400	27.120	27.120	27.120	91,400
2026-10-06	27.700	27.700	27.180	27.340	27.340	114,600
2026-10-05	27.220	27.320	26.500	27.240	27.240	223,600
2026-10-02	27.800	27.800	27.180	27.380	27.380	119,100
2026-09-30	28.100	28.160	27.300	28.000	28.000	398,160
2026-09-29	27.500	28.140	27.500	27.820	27.820	326,400
2026-09-28	27.000	27.940	27.000	27.740	27.740	592,100
2026-09-25	27.040	27.040	26.540	26.920	26.920	125,400
2026-09-24	27.180	27.740	26.960	27.500	27.500	1,456,400
2026-09-23	27.000	27.560	27.000	27.360	27.360	500,600
2026-09-22	27.180	27.200	26.800	27.000	27.000	746,600
2026-09-21	26.860	27.060	26.480	26.940	26.940	1,123,600
2026-09-18	26.900	26.900	26.500	26.520	26.520	1,583,700
2026-09-17	27.080	27.080	26.780	26.840	26.840	332,500
2026-09-16	27.020	27.280	26.980	27.180	27.180	288,002
2026-09-15	27.200	27.300	27.060	27.100	27.100	435,600
2026-09-14	27.220	27.460	26.960	27.300	27.300	248,000
2026-09-11	27.700	27.700	27.120	27.220	27.220	678,000
2026-09-10	28.020	28.020	27.720	27.780	27.780	269,200
2026-09-09	28.400	28.400	27.920	28.000	28.000	261,000
2026-09-08	28.100	28.500	27.900	28.280	28.280	345,000
2026-09-07	28.720	28.720	27.900	28.080	28.080	647,800
2026-09-04	28.520	28.800	28.280	28.760	28.760	669,200
2026-09-03	28.040	28.480	28.040	28.320	28.320	545,600
2026-09-02	27.760	28.220	27.440	28.100	28.100	749,000
2026-09-01	27.700	28.160	27.480	27.920	27.920	777,537
2026-08-31	28.740	28.880	27.600	27.700	27.700	1,814,800
2026-08-28	28.540	28.600	28.120	28.240	28.240	638,552
2026-08-27	28.540	28.740	28.000	28.360	28.360	614,300
2026-08-26	29.060	29.600	28.620	28.740	28.740	894,600
2026-08-25	27.780	28.960	27.780	28.860	28.860	1,357,000
2026-08-24	28.420	28.460	27.740	27.780	27.780	700,200
2026-08-21	27.620	28.420	27.500	28.420	28.420	852,300
2026-08-20	27.820	28.200	27.500	27.500	27.500	699,600
2026-08-19	27.220	27.840	27.140	27.720	27.720	640,076
2026-08-18	27.400	27.500	27.100	27.100	27.100	495,761
2026-08-17	27.720	27.820	27.400	27.440	27.440	405,600
2026-08-14	27.640	27.680	27.220	27.660	27.660	374,400
2026-08-13	27.960	27.960	27.480	27.640	27.640	507,600
2026-08-12	27.740	28.000	27.220	27.920	27.920	448,600
2026-08-11	28.080	28.080	27.540	27.660	27.660	380,096
2026-08-10	27.780	28.180	27.640	28.000	28.000	327,000
2026-08-07	27.680	27.680	27.300	27.580	27.580	529,400
2026-08-06	27.880	27.880	27.420	27.600	27.600	695,800
2026-08-05	27.960	27.980	27.620	27.840	27.840	755,824
2026-08-04	27.960	28.280	27.700	27.920	27.920	489,124
2026-08-03	28.560	28.560	27.720	28.180	28.180	608,487
2026-07-31	28.340	28.500	27.640	28.100	28.100	527,383
2026-07-30	28.500	28.620	28.200	28.420	28.420	526,800
2026-07-29	28.300	28.680	28.260	28.500	28.500	396,600
2026-07-28	28.320	28.320	27.800	28.020	28.020	270,700
2026-07-27	27.620	28.360	27.620	28.080	28.080	455,800

Page 1 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.