Poly Property Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	39.550	40.000	38.800	39.500	34.463	342,400
2023-08-16	39.600	40.400	38.850	39.550	34.506	1,171,400
2023-08-15	39.800	40.550	39.250	39.450	34.419	659,800
2023-08-14	40.300	40.300	38.750	40.200	35.074	713,337
2023-08-11	40.050	41.100	39.350	40.300	35.161	1,350,722
2023-08-10	40.150	40.550	39.400	40.200	35.074	426,460
2023-08-09	40.350	40.350	39.600	40.150	35.030	590,000
2023-08-08	41.000	41.000	39.500	40.050	34.943	883,400
2023-08-07	43.000	43.000	40.800	41.250	35.990	692,400
2023-08-04	43.450	43.450	41.550	42.350	36.949	821,600
2023-08-03	41.000	43.350	40.600	42.450	37.037	945,822
2023-08-02	41.000	43.000	41.000	41.400	36.121	1,438,400
2023-08-01	41.450	43.250	40.800	41.250	35.990	1,445,162
2023-07-31	41.600	44.300	41.200	41.450	36.164	2,197,128
2023-07-28	39.600	41.500	39.600	41.000	35.772	1,006,400
2023-07-27	39.800	41.500	39.100	40.200	35.074	2,123,710
2023-07-26	38.450	39.600	37.750	39.400	34.376	1,500,220
2023-07-25	36.850	40.150	36.850	38.400	33.503	5,626,200
2023-07-24	37.500	37.500	35.100	35.550	31.017	994,989
2023-07-21	36.200	37.100	36.200	36.900	32.194	1,018,200
2023-07-20	36.400	36.900	36.350	36.800	32.107	882,400
2023-07-19	36.400	36.750	35.900	36.200	31.584	1,052,000
2023-07-18	37.050	37.300	36.400	36.800	32.107	570,800
2023-07-14	38.650	38.650	37.600	37.800	32.980	156,400
2023-07-13	37.850	39.100	37.700	38.500	33.590	853,400
2023-07-12	38.000	38.500	37.150	37.700	32.892	380,800
2023-07-11	36.800	38.750	36.250	38.000	33.154	1,803,756
2023-07-10	36.800	37.000	35.500	36.200	31.584	402,600
2023-07-07	36.600	37.200	35.700	36.000	31.409	496,000
2023-07-06	38.950	38.950	36.550	37.100	32.369	1,262,000
2023-07-05	39.050	39.200	37.650	38.800	33.852	753,600
2023-07-04	38.250	39.500	37.850	39.000	34.027	1,304,000
2023-07-03	37.900	38.800	37.700	38.250	33.372	589,800
2023-06-30	37.600	38.250	37.150	37.950	33.110	662,000
2023-06-29	38.200	38.200	36.350	36.950	32.238	691,657
2023-06-28	38.500	38.500	37.700	38.000	33.154	157,800
2023-06-27	36.800	38.500	36.600	38.350	33.459	1,922,800
2023-06-26	37.800	37.950	36.050	36.400	31.758	652,800
2023-06-23	38.000	38.000	36.550	36.850	32.151	315,400
2023-06-21	38.250	38.250	36.750	37.350	32.587	818,628
2023-06-20	40.850	40.850	38.000	38.250	33.372	1,314,130
2023-06-19	42.350	42.350	39.700	40.000	34.899	686,070
2023-06-16	42.000	42.500	41.050	41.550	36.251	1,168,670
2023-06-15	40.650	41.750	40.600	41.100	35.859	761,800
2023-06-14	40.700	41.300	40.200	40.650	35.466	671,820
2023-06-13	39.800	41.350	39.800	40.800	35.597	471,630
2023-06-12	41.450	41.450	39.950	40.300	35.161	836,400
2023-06-09	41.800	41.800	40.600	41.400	36.121	491,600
2023-06-08	39.450	41.550	39.450	41.300	36.033	868,800
2023-06-07	40.950	40.950	39.250	40.500	34.840	653,900
2023-06-06	40.000	41.600	39.500	39.800	34.238	790,820
2023-06-05	39.500	39.850	38.900	39.550	34.023	523,100
2023-06-02	36.500	39.900	36.500	39.650	34.109	1,598,600
2023-06-01	37.150	37.750	35.550	36.150	31.098	1,950,600
2023-05-31	38.200	38.200	36.000	37.100	31.915	2,878,400
2023-05-30	38.100	39.050	37.200	38.150	32.818	1,981,800
2023-05-29	40.700	40.950	37.700	37.900	32.603	1,054,813
2023-05-25	40.250	40.500	39.400	40.000	34.410	1,293,600
2023-05-24	41.450	41.800	40.000	40.300	34.668	4,937,800
2023-05-23	40.500	41.300	40.000	41.100	35.356	2,070,200

← NewerPage 14 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.