Poly Property Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	28.300	28.300	27.560	27.620	27.620	320,200
2026-07-23	28.420	28.580	27.840	28.360	28.360	484,600
2026-07-22	28.000	28.180	27.760	28.180	28.180	810,714
2026-07-21	28.800	28.900	28.120	28.220	28.220	535,400
2026-07-20	28.420	28.720	28.020	28.720	28.720	451,000
2026-07-17	28.540	29.080	27.820	28.260	28.260	952,637
2026-07-16	27.680	28.500	27.540	28.320	28.320	1,431,189
2026-07-15	27.000	27.680	27.000	27.460	27.460	791,635
2026-07-14	27.080	27.200	26.580	27.100	27.100	394,200
2026-07-13	26.880	27.300	26.540	26.860	26.860	510,100
2026-07-10	26.940	27.240	26.600	27.020	27.020	521,000
2026-07-09	26.980	27.020	26.500	26.740	26.740	658,200
2026-07-08	26.560	27.080	26.460	26.980	26.980	468,800
2026-07-07	27.040	27.080	26.500	26.580	26.580	624,200
2026-07-06	26.620	27.140	26.380	26.980	26.980	1,239,477
2026-07-03	26.720	26.960	26.420	26.620	26.620	659,400
2026-07-02	26.360	26.660	26.220	26.420	26.420	793,800
2026-06-30	26.340	26.340	25.600	25.760	25.760	556,745
2026-06-29	26.020	26.600	25.800	26.340	26.340	1,022,064
2026-06-26	26.440	26.680	25.940	26.020	26.020	1,175,450
2026-06-25	26.820	27.160	26.380	26.440	26.440	1,294,800
2026-06-24	27.300	27.340	26.640	27.000	27.000	1,816,400
2026-06-23	27.200	28.240	27.100	27.300	27.300	950,800
2026-06-22	27.580	27.580	27.080	27.220	27.220	1,738,423
2026-06-18	28.580	28.900	27.460	27.460	27.460	1,499,600
2026-06-17	29.120	29.200	28.360	28.580	28.580	428,800
2026-06-16	30.100	30.200	29.000	29.200	29.200	651,800
2026-06-15	30.660	30.900	29.980	30.260	30.260	726,800
2026-06-12	30.000	30.780	30.000	30.660	30.660	948,037
2026-06-11	29.520	30.700	29.520	30.280	30.280	1,067,061
2026-06-10	28.700	29.780	28.700	29.520	29.520	1,346,200
2026-06-09	28.700	28.960	28.500	28.760	28.760	842,800
2026-06-08	28.200	28.780	27.720	28.700	28.700	1,110,477
2026-06-05	28.980	29.280	28.240	28.500	28.500	869,606
2026-06-04	29.180	29.180	28.680	28.820	28.820	495,956
2026-06-03	29.400	29.400	28.580	29.180	29.180	1,006,110
2026-06-02	28.600	29.340	28.480	29.180	29.180	1,305,800
2026-06-01	29.640	30.200	29.300	30.000	28.393	1,617,400
2026-05-29	29.320	30.400	29.140	29.600	28.014	2,419,725
2026-05-28	29.900	29.900	28.900	29.300	27.730	1,555,400
2026-05-27	30.380	30.380	29.800	29.900	28.298	1,019,400
2026-05-26	30.100	30.680	29.900	30.140	28.525	902,200
2026-05-22	30.540	30.540	30.120	30.240	28.620	895,329
2026-05-21	30.340	30.880	30.220	30.300	28.677	916,341
2026-05-20	30.700	30.720	30.360	30.560	28.923	992,800
2026-05-19	30.960	31.240	30.580	30.880	29.226	668,045
2026-05-18	31.600	31.600	30.600	30.960	29.302	1,642,729
2026-05-15	32.020	32.080	31.200	31.620	29.926	1,071,200
2026-05-14	32.380	32.680	32.040	32.140	30.418	458,174
2026-05-13	32.620	32.840	32.340	32.500	30.759	866,800
2026-05-12	32.740	33.300	32.460	32.620	30.873	1,292,427
2026-05-11	32.380	33.220	32.080	33.040	31.270	2,436,900
2026-05-08	31.900	32.340	31.460	32.340	30.608	1,472,698
2026-05-07	31.840	31.920	31.360	31.800	30.097	1,337,926
2026-05-06	30.840	31.500	30.840	31.500	29.813	652,200
2026-05-05	31.180	31.180	30.500	30.740	29.093	237,000
2026-05-04	31.380	31.760	31.020	31.100	29.434	380,800
2026-04-30	31.480	31.660	31.100	31.260	29.585	703,400
2026-04-29	30.840	31.560	30.840	31.420	29.737	767,565
2026-04-28	30.800	31.140	30.680	30.840	29.188	698,800

← NewerPage 2 of 5 · 246 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.