Poly Property Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	34.450	34.450	32.250	33.500	29.228	1,829,614
2024-05-10	32.900	34.500	32.200	33.700	29.402	3,332,800
2024-05-09	31.500	33.050	31.050	32.300	28.181	2,889,132
2024-05-08	33.550	33.550	30.850	31.250	27.265	3,055,304
2024-05-07	33.500	33.900	32.950	33.550	29.272	1,788,000
2024-05-06	33.500	33.900	33.000	33.500	29.228	2,539,142
2024-05-03	34.000	34.700	33.950	34.550	30.144	859,880
2024-05-02	31.800	34.050	31.750	34.000	29.664	1,281,000
2024-04-30	31.400	32.100	30.900	32.000	27.919	3,069,369
2024-04-29	30.000	32.350	29.550	31.150	27.178	5,726,404
2024-04-26	27.700	30.100	27.700	29.500	25.738	3,757,681
2024-04-25	27.000	28.700	26.650	27.700	24.168	3,272,698
2024-04-24	26.800	27.100	26.450	26.900	23.470	525,852
2024-04-23	26.000	27.050	25.850	26.650	23.252	1,154,800
2024-04-22	26.100	26.700	25.950	26.100	22.772	739,446
2024-04-19	26.400	26.400	25.650	26.050	22.728	859,200
2024-04-18	25.950	26.800	25.700	26.450	23.077	1,241,212
2024-04-17	25.500	26.300	25.500	26.050	22.728	838,920
2024-04-16	26.150	26.500	25.550	25.950	22.641	1,909,152
2024-04-15	27.300	27.300	26.000	26.150	22.815	1,254,926
2024-04-12	28.600	28.600	26.750	26.950	23.513	1,300,691
2024-04-11	28.050	28.550	27.500	28.300	24.691	1,174,234
2024-04-10	27.950	28.850	27.600	28.550	24.909	2,043,000
2024-04-09	27.400	27.950	27.300	27.550	24.037	1,746,969
2024-04-08	27.300	27.500	26.800	27.400	23.906	2,098,200
2024-04-05	27.050	27.200	26.600	27.150	23.688	373,600
2024-04-03	27.600	27.600	26.650	27.000	23.557	1,319,200
2024-04-02	27.250	27.550	26.400	27.250	23.775	2,566,639
2024-03-28	27.050	27.300	26.200	26.600	23.208	2,985,100
2024-03-27	26.600	28.150	26.450	27.050	23.600	6,727,728
2024-03-26	27.000	27.200	24.700	24.900	21.725	3,193,600
2024-03-25	25.100	26.850	25.100	26.800	23.382	1,301,452
2024-03-22	26.200	26.200	24.950	25.700	22.423	1,165,000
2024-03-21	25.800	26.800	25.650	26.450	23.077	892,494
2024-03-20	25.800	26.050	25.150	25.750	22.466	765,000
2024-03-19	26.400	26.450	25.400	25.700	22.423	722,813
2024-03-18	26.850	26.850	26.100	26.400	23.033	1,121,000
2024-03-15	26.650	27.100	26.050	26.850	23.426	1,349,410
2024-03-14	27.650	27.750	26.900	27.200	23.731	940,998
2024-03-13	27.750	27.850	26.850	27.350	23.862	1,333,610
2024-03-12	26.650	28.250	26.250	27.750	24.211	2,765,869
2024-03-11	25.850	26.300	25.250	26.250	22.903	1,271,800
2024-03-08	25.350	25.900	25.150	25.500	22.248	1,210,400
2024-03-07	26.600	26.600	25.050	25.200	21.986	2,127,800
2024-03-06	26.450	26.850	25.800	26.650	23.252	2,138,554
2024-03-05	26.950	27.250	26.200	26.600	23.208	1,474,529
2024-03-04	28.300	28.300	26.800	27.250	23.775	1,261,000
2024-03-01	28.100	28.350	27.500	27.700	24.168	1,105,800
2024-02-29	28.150	29.100	28.150	28.150	24.560	3,741,600
2024-02-28	29.900	29.900	27.950	28.100	24.517	1,912,400
2024-02-27	30.250	30.500	28.750	29.450	25.694	1,312,200
2024-02-26	30.300	30.600	29.600	30.200	26.349	1,992,517
2024-02-23	30.100	30.950	29.550	29.850	26.043	680,400
2024-02-22	30.000	30.300	28.750	30.100	26.262	1,828,000
2024-02-21	28.000	30.300	28.000	30.000	26.174	1,925,200
2024-02-20	27.900	28.300	27.550	28.150	24.560	878,200
2024-02-19	28.000	28.000	26.850	27.450	23.949	812,200
2024-02-16	26.250	28.100	26.250	28.100	24.517	283,400
2024-02-15	26.800	26.800	25.450	26.250	22.903	255,457
2024-02-14	25.700	26.850	24.550	26.800	23.382	289,400

← NewerPage 11 of 21 · 1,232 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.