Poly Property Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	27.000	27.700	26.250	26.950	24.322	1,226,200
2024-08-07	26.800	27.200	26.450	26.850	24.232	707,200
2024-08-06	26.150	26.600	25.850	26.600	24.006	912,600
2024-08-05	26.000	26.700	25.450	25.950	23.420	655,800
2024-08-02	26.500	26.500	25.850	26.200	23.645	455,400
2024-08-01	26.800	26.850	26.100	26.550	23.961	790,417
2024-07-31	25.500	26.900	25.400	26.800	24.187	1,132,800
2024-07-30	26.000	26.050	25.000	25.500	23.013	1,361,090
2024-07-29	26.600	26.850	25.850	25.900	23.374	415,991
2024-07-26	25.800	26.850	25.500	26.350	23.781	1,037,000
2024-07-25	25.900	26.350	25.400	25.600	23.104	2,336,000
2024-07-24	26.550	26.700	26.000	26.050	23.510	1,355,084
2024-07-23	27.100	27.300	26.500	26.500	23.916	713,800
2024-07-22	27.800	27.800	26.300	26.900	24.277	1,417,600
2024-07-19	28.000	28.000	27.300	27.500	24.818	947,200
2024-07-18	27.950	28.550	27.700	28.350	25.586	545,526
2024-07-17	28.000	28.650	27.900	28.000	25.270	889,138
2024-07-16	28.050	28.500	27.500	27.700	24.999	1,234,400
2024-07-15	29.300	29.300	27.800	28.050	25.315	1,422,600
2024-07-12	29.150	30.100	28.950	29.300	26.443	1,124,600
2024-07-11	28.400	28.750	28.150	28.700	25.901	688,434
2024-07-10	28.200	28.600	27.850	28.150	25.405	753,800
2024-07-09	28.850	29.300	28.200	28.600	25.811	1,228,600
2024-07-08	30.100	30.100	28.700	29.300	26.443	844,202
2024-07-05	30.550	30.550	29.650	30.000	27.075	852,400
2024-07-04	30.800	31.000	30.150	30.300	27.345	1,078,800
2024-07-03	29.050	30.800	29.050	30.650	27.661	1,269,163
2024-07-02	29.500	30.300	28.900	29.000	26.172	1,004,002
2024-06-28	29.350	29.600	28.600	28.900	26.082	950,628
2024-06-27	29.700	29.700	28.750	28.950	26.127	744,200
2024-06-26	29.600	29.900	29.000	29.750	26.849	930,256
2024-06-25	29.600	30.250	29.300	29.600	26.714	436,000
2024-06-24	29.950	30.150	29.050	29.550	26.669	1,729,200
2024-06-21	30.600	30.950	29.800	30.000	27.075	1,831,333
2024-06-20	31.800	31.800	30.350	30.600	27.616	1,539,900
2024-06-19	31.500	31.800	30.900	31.800	28.699	940,800
2024-06-18	32.350	32.350	30.700	31.050	28.022	847,198
2024-06-17	32.750	33.300	31.250	31.600	28.519	2,337,600
2024-06-14	32.100	33.250	32.050	32.800	29.602	1,024,800
2024-06-13	33.400	33.450	32.200	32.350	29.195	1,060,264
2024-06-12	32.800	32.900	32.200	32.500	29.331	1,340,675
2024-06-11	33.150	33.400	32.050	32.800	29.602	713,978
2024-06-07	33.250	34.200	32.900	33.200	29.963	895,800
2024-06-06	33.900	33.900	32.950	33.600	30.324	1,305,800
2024-06-05	33.300	34.150	32.800	33.100	29.872	1,515,200
2024-06-04	33.500	34.000	33.050	33.250	30.008	635,100
2024-06-03	33.450	33.550	32.450	32.850	29.647	1,125,084
2024-05-31	32.750	33.500	32.150	32.600	29.421	2,395,000
2024-05-30	33.400	33.650	32.800	32.950	28.748	973,600
2024-05-29	33.450	33.900	33.050	33.350	29.097	1,038,400
2024-05-28	34.900	35.250	33.350	33.600	29.315	1,543,800
2024-05-27	33.500	34.600	33.050	34.400	30.013	2,058,978
2024-05-24	35.000	35.000	33.400	33.750	29.446	2,555,700
2024-05-23	36.500	36.700	34.650	35.050	30.580	2,567,000
2024-05-22	36.500	38.000	35.600	37.050	32.325	3,490,210
2024-05-21	37.700	37.850	35.400	35.800	31.235	2,123,119
2024-05-20	37.000	37.800	35.900	36.800	32.107	2,866,090
2024-05-17	36.550	38.050	35.050	37.550	32.761	7,099,400
2024-05-16	34.000	36.500	32.950	35.700	31.147	7,725,576
2024-05-14	33.500	34.250	32.800	32.950	28.748	1,247,002

← NewerPage 10 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.