Poly Property Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	41.000	41.150	39.800	40.050	34.453	2,491,000
2023-05-19	39.600	40.800	39.000	40.300	34.668	1,117,290
2023-05-18	40.600	41.150	39.600	39.750	34.195	954,600
2023-05-17	41.800	41.800	40.150	40.500	34.840	893,600
2023-05-16	42.650	42.950	41.650	42.050	36.173	963,200
2023-05-15	42.050	43.200	41.050	42.350	36.431	782,528
2023-05-12	42.750	42.800	41.800	42.050	36.173	500,600
2023-05-11	43.000	43.000	41.700	42.000	36.130	1,336,223
2023-05-10	45.000	45.000	42.850	43.000	36.990	1,165,000
2023-05-09	45.750	46.650	44.200	44.300	38.109	1,083,000
2023-05-08	47.100	47.150	45.550	45.900	39.485	679,616
2023-05-05	47.000	48.300	47.000	47.700	41.033	250,800
2023-05-04	47.450	47.750	46.850	47.500	40.861	642,847
2023-05-03	46.050	47.500	45.400	46.450	39.958	362,200
2023-05-02	48.700	49.600	45.800	46.250	39.786	264,400
2023-04-28	47.750	49.300	47.050	48.350	41.593	592,000
2023-04-27	47.200	47.600	46.100	47.450	40.818	773,600
2023-04-26	45.150	48.150	45.150	47.900	41.206	1,018,109
2023-04-25	46.750	47.100	45.450	45.750	39.356	1,665,780
2023-04-24	46.750	47.650	46.000	46.750	40.216	481,800
2023-04-21	46.850	47.100	46.250	46.750	40.216	654,600
2023-04-20	48.850	48.850	46.050	46.500	40.001	747,000
2023-04-19	49.450	49.450	47.600	47.900	41.206	529,200
2023-04-18	48.800	49.950	48.550	49.150	42.281	386,187
2023-04-17	49.450	50.400	48.650	49.550	42.625	1,233,300
2023-04-14	50.450	50.450	49.000	49.400	42.496	403,032
2023-04-13	49.700	50.000	48.000	50.000	43.012	642,261
2023-04-12	49.500	50.400	48.550	49.550	42.625	925,000
2023-04-11	48.000	50.050	47.700	49.050	42.195	2,587,200
2023-04-06	46.850	47.350	46.100	47.150	40.560	589,764
2023-04-04	48.800	48.800	46.500	46.900	40.345	714,633
2023-04-03	48.750	49.000	47.750	48.250	41.507	2,984,595
2023-03-31	47.300	48.600	46.450	48.100	41.378	2,839,980
2023-03-30	46.500	47.450	44.900	47.050	40.474	2,959,928
2023-03-29	43.500	43.550	42.250	43.000	36.990	954,764
2023-03-28	41.950	43.450	41.400	43.250	37.205	1,219,400
2023-03-27	43.050	43.050	41.200	41.750	35.915	817,000
2023-03-24	44.150	44.150	42.450	42.900	36.904	381,092
2023-03-23	44.550	44.550	42.200	43.800	37.679	671,000
2023-03-22	43.450	44.500	43.450	44.300	38.109	997,600
2023-03-21	43.200	43.600	42.350	43.150	37.119	257,000
2023-03-20	44.300	44.300	42.550	43.200	37.162	273,400
2023-03-17	43.300	44.350	43.300	43.950	37.808	257,529
2023-03-16	43.650	43.850	42.300	42.600	36.646	165,364
2023-03-15	43.350	45.000	42.700	43.650	37.550	943,600
2023-03-14	43.750	44.050	42.400	43.000	36.990	404,600
2023-03-13	43.800	44.650	43.300	43.750	37.636	607,555
2023-03-10	44.250	45.650	43.500	43.800	37.679	1,722,200
2023-03-09	46.250	47.350	44.650	45.000	38.711	1,263,800
2023-03-08	48.100	48.750	46.050	46.250	39.786	1,058,800
2023-03-07	50.700	50.700	48.150	48.550	41.765	873,648
2023-03-06	51.800	52.200	50.450	50.700	43.614	1,128,200
2023-03-03	50.750	52.600	50.500	52.200	44.905	660,184
2023-03-02	50.750	51.250	50.250	50.750	43.657	573,600
2023-03-01	48.100	51.900	48.100	51.600	44.388	1,282,800
2023-02-28	48.500	48.500	47.100	47.550	40.904	560,200
2023-02-27	49.100	49.100	47.600	47.900	41.206	591,800
2023-02-24	50.000	50.350	48.550	48.800	41.980	423,400
2023-02-23	50.750	51.750	49.650	49.700	42.754	339,983
2023-02-22	50.550	51.300	50.000	50.950	43.829	720,000

← NewerPage 15 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.