Poly Property Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	31.320	31.320	30.820	30.840	29.188	638,400
2026-04-24	31.040	31.220	30.860	31.120	29.453	926,806
2026-04-23	31.100	31.560	31.020	31.040	29.377	686,400
2026-04-22	31.400	31.480	31.020	31.380	29.699	844,464
2026-04-21	31.800	31.920	31.260	31.400	29.718	1,347,778
2026-04-20	31.500	31.880	31.400	31.800	30.097	493,200
2026-04-17	31.540	31.720	31.340	31.480	29.794	642,000
2026-04-16	31.880	31.880	31.540	31.760	30.059	514,400
2026-04-15	31.660	31.800	31.460	31.700	30.002	327,200
2026-04-14	31.300	31.640	31.060	31.460	29.775	927,200
2026-04-13	31.220	31.320	31.040	31.280	29.604	430,848
2026-04-10	31.080	31.700	31.080	31.280	29.604	317,206
2026-04-09	31.500	31.640	31.080	31.200	29.529	1,864,846
2026-04-08	31.680	32.120	31.240	31.420	29.737	2,209,456
2026-04-02	31.780	31.780	31.200	31.680	29.983	1,168,653
2026-04-01	31.640	31.800	31.140	31.660	29.964	836,947
2026-03-31	30.860	31.640	30.580	31.200	29.529	1,656,500
2026-03-30	30.980	31.000	30.420	30.560	28.923	882,600
2026-03-27	31.000	31.340	30.860	30.980	29.320	926,800
2026-03-26	31.240	31.440	30.740	30.900	29.245	1,036,800
2026-03-25	31.200	31.720	31.020	31.420	29.737	726,871
2026-03-24	30.660	31.160	30.360	31.160	29.491	623,200
2026-03-23	30.760	30.860	30.100	30.460	28.828	1,395,600
2026-03-20	31.600	31.800	30.800	30.940	29.283	1,538,006
2026-03-19	32.360	32.360	31.300	31.600	29.907	1,870,200
2026-03-18	32.420	32.480	32.100	32.360	30.627	343,400
2026-03-17	32.460	32.800	32.300	32.420	30.683	560,800
2026-03-16	32.280	32.480	31.960	32.260	30.532	870,436
2026-03-13	32.400	32.600	31.920	32.020	30.305	856,000
2026-03-12	32.340	32.460	31.760	32.380	30.645	1,100,200
2026-03-11	32.240	32.400	31.920	32.060	30.343	715,619
2026-03-10	32.320	32.620	31.920	32.120	30.399	884,900
2026-03-09	32.460	32.480	31.800	32.300	30.570	1,010,508
2026-03-06	32.220	32.620	31.880	32.460	30.721	619,006
2026-03-05	32.260	32.600	31.920	31.980	30.267	465,400
2026-03-04	32.220	32.260	31.760	32.120	30.399	941,900
2026-03-03	32.420	32.640	32.000	32.220	30.494	1,238,500
2026-03-02	31.560	32.540	31.560	32.120	30.399	988,250
2026-02-27	31.860	32.100	31.440	32.040	30.324	996,600
2026-02-26	32.520	32.720	31.680	31.800	30.097	1,030,600
2026-02-25	32.120	32.920	32.100	32.440	30.702	860,606
2026-02-24	32.060	32.380	31.680	31.900	30.191	1,407,600
2026-02-23	32.200	32.200	31.640	31.980	30.267	419,400
2026-02-20	32.460	32.460	31.740	31.740	30.040	206,600
2026-02-16	32.720	32.720	31.980	32.480	30.740	116,000
2026-02-13	33.040	33.080	32.440	32.720	30.967	946,987
2026-02-12	33.360	33.560	33.020	33.420	31.630	408,400
2026-02-11	33.260	33.540	32.680	33.380	31.592	904,162
2026-02-10	33.980	33.980	33.120	33.260	31.478	417,200
2026-02-09	33.500	34.120	33.020	33.520	31.724	751,000
2026-02-06	34.200	34.260	33.000	33.200	31.422	551,805
2026-02-05	34.000	34.280	33.580	34.200	32.368	1,199,555
2026-02-04	33.120	34.240	33.120	34.000	32.179	532,460
2026-02-03	33.220	33.760	32.600	33.480	31.687	927,404
2026-02-02	33.420	33.880	32.720	32.880	31.119	784,200
2026-01-30	34.260	34.340	33.660	33.920	32.103	760,800
2026-01-29	33.340	34.380	32.660	34.220	32.387	5,276,427
2026-01-28	33.000	33.300	31.980	32.960	31.194	3,798,829
2026-01-27	34.180	34.600	33.820	34.260	32.425	805,002
2026-01-26	34.400	34.620	34.140	34.180	32.349	504,400

← NewerPage 3 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.