Poly Property Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	30.400	31.200	30.400	30.700	26.785	779,400
2023-11-14	30.100	30.400	29.650	29.950	26.131	476,300
2023-11-13	30.450	30.450	29.150	30.050	26.218	881,581
2023-11-10	30.500	30.700	29.600	30.400	26.523	836,800
2023-11-09	31.400	31.400	30.550	30.650	26.741	525,600
2023-11-08	31.500	31.900	30.550	31.500	27.483	704,800
2023-11-07	31.750	31.750	30.600	30.850	26.916	1,047,734
2023-11-06	31.200	32.200	31.200	31.750	27.701	1,571,600
2023-11-03	30.400	30.950	29.900	30.650	26.741	628,204
2023-11-02	30.500	30.650	30.150	30.400	26.523	221,800
2023-11-01	31.400	31.400	29.950	30.050	26.218	399,600
2023-10-31	31.800	31.800	30.500	30.700	26.785	581,200
2023-10-30	32.100	32.100	31.500	31.700	27.658	177,200
2023-10-27	30.800	32.300	30.800	32.100	28.006	732,200
2023-10-26	30.950	31.200	30.150	30.800	26.872	371,000
2023-10-25	31.750	32.050	30.850	31.000	27.047	463,000
2023-10-24	30.400	31.500	29.950	31.350	27.352	647,800
2023-10-20	30.650	31.050	30.100	30.450	26.567	733,000
2023-10-19	30.600	31.000	29.550	30.700	26.785	1,390,600
2023-10-18	31.400	31.850	30.550	30.600	26.698	1,196,301
2023-10-17	31.800	32.350	31.450	31.550	27.527	567,800
2023-10-16	31.100	32.350	30.800	32.000	27.919	1,032,600
2023-10-13	31.300	31.550	30.800	31.100	27.134	569,400
2023-10-12	31.800	32.500	31.500	31.600	27.570	449,200
2023-10-11	31.450	32.300	31.350	31.800	27.745	655,262
2023-10-10	31.900	32.300	31.250	31.450	27.439	621,600
2023-10-09	31.000	31.750	31.000	31.650	27.614	623,400
2023-10-06	31.000	31.600	31.000	31.000	27.047	115,400
2023-10-05	30.750	31.350	30.750	31.000	27.047	143,400
2023-10-04	31.100	31.100	30.450	30.700	26.785	588,200
2023-10-03	31.650	31.650	30.300	31.200	27.221	462,748
2023-09-29	32.050	32.400	31.300	31.650	27.614	440,200
2023-09-28	32.150	33.000	31.800	32.000	27.919	745,200
2023-09-27	32.750	33.250	32.400	32.600	28.443	655,820
2023-09-26	33.550	33.550	32.500	32.750	28.574	734,420
2023-09-25	34.300	34.400	32.950	33.600	29.315	1,063,200
2023-09-22	34.500	34.650	33.050	34.500	30.100	1,074,132
2023-09-21	34.200	34.850	33.600	33.800	29.490	891,900
2023-09-20	34.500	34.600	34.000	34.100	29.751	242,200
2023-09-19	35.750	35.750	34.300	34.500	30.100	907,388
2023-09-18	35.550	36.200	35.400	35.800	31.235	638,200
2023-09-15	36.000	36.550	36.000	36.000	31.409	626,360
2023-09-14	35.900	36.750	35.550	36.200	31.584	939,400
2023-09-13	36.600	36.950	35.700	35.850	31.278	254,000
2023-09-12	36.000	36.700	35.550	36.200	31.584	360,965
2023-09-11	37.050	37.050	35.800	36.300	31.671	1,172,200
2023-09-07	38.000	38.600	37.300	37.600	32.805	417,020
2023-09-06	37.000	38.400	36.300	38.250	33.372	1,449,800
2023-09-05	37.050	37.750	36.200	36.700	32.020	990,600
2023-09-04	37.400	38.700	37.150	37.400	32.631	1,691,764
2023-08-31	37.800	38.000	36.300	36.450	31.802	1,260,000
2023-08-30	39.150	39.200	37.000	37.350	32.587	1,363,000
2023-08-29	38.650	39.550	37.900	38.800	33.852	1,986,400
2023-08-28	41.300	41.800	38.900	39.250	34.245	1,048,400
2023-08-25	37.650	39.950	37.600	39.350	34.332	882,304
2023-08-24	37.400	38.150	36.650	37.950	33.110	1,701,800
2023-08-23	37.600	37.600	34.550	37.000	32.282	5,867,600
2023-08-22	38.000	40.150	37.650	38.450	33.547	4,899,600
2023-08-21	38.550	38.700	37.600	37.600	32.805	742,400
2023-08-18	39.800	39.800	38.400	38.550	33.634	1,063,600

← NewerPage 13 of 21 · 1,233 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.