Poly Property Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	26.600	26.850	25.900	26.000	22.684	195,800
2024-02-08	26.150	27.400	26.050	27.150	23.688	681,000
2024-02-07	27.000	27.500	25.950	26.250	22.903	660,400
2024-02-06	26.150	27.200	25.950	27.100	23.644	876,600
2024-02-05	26.100	26.650	25.450	26.150	22.815	1,020,800
2024-02-02	27.350	28.000	26.050	26.450	23.077	778,600
2024-02-01	27.550	29.100	26.750	27.050	23.600	1,834,400
2024-01-31	27.600	28.500	27.350	27.700	24.168	370,274
2024-01-30	28.950	29.100	27.700	28.050	24.473	1,088,976
2024-01-29	28.800	30.300	28.800	29.500	25.738	1,826,516
2024-01-26	27.450	28.700	26.150	28.350	24.735	1,458,000
2024-01-25	26.000	27.300	25.450	27.250	23.775	875,814
2024-01-24	24.800	26.000	24.400	25.900	22.597	1,283,800
2024-01-23	23.650	24.850	23.600	24.500	21.376	1,100,400
2024-01-22	24.450	24.600	23.300	23.900	20.852	1,006,899
2024-01-19	24.200	25.200	24.050	24.450	21.332	1,415,400
2024-01-18	24.900	25.300	24.300	24.700	21.550	1,421,000
2024-01-17	27.100	27.150	24.800	25.000	21.812	936,890
2024-01-16	27.500	27.800	26.400	26.600	23.208	1,173,200
2024-01-15	27.150	28.150	26.500	27.450	23.949	532,000
2024-01-12	27.800	28.150	27.400	27.450	23.949	620,000
2024-01-11	27.600	28.000	27.250	27.800	24.255	430,764
2024-01-10	27.300	27.800	26.900	27.600	24.080	672,400
2024-01-09	26.850	27.850	26.850	27.300	23.819	772,696
2024-01-08	27.450	27.500	26.700	26.950	23.513	838,444
2024-01-05	26.700	27.900	26.700	27.400	23.906	1,097,800
2024-01-04	27.050	27.300	26.700	27.050	23.600	976,400
2024-01-03	27.650	27.800	26.950	27.050	23.600	852,200
2024-01-02	28.500	28.500	27.450	27.700	24.168	797,445
2023-12-29	27.950	28.800	27.850	28.800	25.127	744,438
2023-12-28	26.950	28.200	26.950	27.900	24.342	2,392,400
2023-12-27	27.750	27.900	26.600	26.950	23.513	1,016,323
2023-12-22	27.900	28.200	27.300	27.750	24.211	549,400
2023-12-21	27.050	28.400	27.050	28.050	24.473	400,600
2023-12-20	27.700	27.750	27.050	27.600	24.080	1,160,400
2023-12-19	28.200	28.450	26.800	27.150	23.688	1,330,600
2023-12-18	28.750	29.050	27.700	28.250	24.647	1,290,800
2023-12-15	27.900	29.350	27.750	28.850	25.171	818,198
2023-12-14	28.100	28.650	27.200	27.300	23.819	560,405
2023-12-13	29.500	29.700	27.550	27.700	24.168	1,649,600
2023-12-12	28.700	30.350	28.350	29.850	26.043	1,740,166
2023-12-11	29.300	29.300	27.850	28.350	24.735	1,078,000
2023-12-08	29.200	29.600	28.200	28.350	24.735	1,192,600
2023-12-07	29.300	29.600	29.050	29.200	25.476	529,200
2023-12-06	28.500	30.000	28.500	29.600	25.825	852,000
2023-12-05	28.000	28.700	27.600	28.700	25.040	1,904,400
2023-12-04	29.350	29.350	28.000	28.150	24.560	3,663,600
2023-12-01	30.050	30.200	29.300	29.350	25.607	955,000
2023-11-30	30.000	30.600	29.800	30.050	26.218	892,580
2023-11-29	31.100	31.100	29.350	30.050	26.218	1,173,284
2023-11-28	31.750	31.950	30.750	30.950	27.003	576,901
2023-11-27	31.800	32.250	31.500	31.750	27.701	454,400
2023-11-24	31.950	32.500	31.750	32.300	28.181	538,600
2023-11-23	30.050	32.600	29.600	32.350	28.225	1,565,600
2023-11-22	29.550	30.500	29.250	29.950	26.131	583,600
2023-11-21	29.650	31.400	29.300	29.550	25.782	3,244,600
2023-11-20	29.350	29.800	28.750	29.450	25.694	2,059,000
2023-11-17	29.600	29.750	28.850	29.100	25.389	1,959,000
2023-11-16	30.650	30.800	29.850	30.050	26.218	420,460
2023-11-15	30.400	31.200	30.400	30.700	26.785	779,400

← NewerPage 12 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.