Poly Property Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	34.280	35.060	33.740	34.800	32.936	1,274,100
2026-01-22	33.820	34.460	33.760	34.320	32.482	980,205
2026-01-21	33.940	33.940	33.440	33.800	31.989	598,886
2026-01-20	33.600	34.200	33.560	33.960	32.141	1,288,184
2026-01-19	32.980	33.760	32.700	33.600	31.800	1,162,400
2026-01-16	33.400	33.400	32.620	32.940	31.175	926,900
2026-01-15	32.960	33.600	32.720	33.160	31.384	1,645,800
2026-01-14	33.260	33.300	32.720	33.140	31.365	1,578,400
2026-01-13	33.200	33.760	33.080	33.320	31.535	617,382
2026-01-12	33.700	34.160	33.260	33.280	31.497	702,102
2026-01-09	33.380	33.960	33.200	33.780	31.971	593,800
2026-01-08	33.660	33.660	33.000	33.480	31.687	962,405
2026-01-07	33.300	34.080	33.200	33.640	31.838	1,727,400
2026-01-06	33.620	33.720	33.040	33.400	31.611	1,375,250
2026-01-05	32.660	34.260	32.580	33.580	31.781	1,555,800
2026-01-02	33.580	33.600	31.780	32.260	30.532	187,593
2025-12-31	32.480	32.480	31.760	31.880	30.172	503,785
2025-12-30	32.640	32.640	32.160	32.380	30.645	489,770
2025-12-29	33.100	33.100	32.380	32.620	30.873	783,800
2025-12-24	33.000	33.140	32.680	33.040	31.270	270,843
2025-12-23	33.580	33.600	32.540	32.800	31.043	1,422,200
2025-12-22	33.540	33.660	33.100	33.480	31.687	568,200
2025-12-19	33.840	33.840	33.520	33.540	31.743	362,395
2025-12-18	34.020	34.020	33.420	33.660	31.857	508,237
2025-12-17	33.760	34.060	33.320	34.060	32.236	935,344
2025-12-16	33.740	33.740	33.300	33.580	31.781	740,600
2025-12-15	34.000	34.180	33.480	33.660	31.857	499,000
2025-12-12	33.940	34.540	33.520	34.160	32.330	809,000
2025-12-11	33.700	33.820	33.300	33.420	31.630	388,829
2025-12-10	33.860	34.140	33.400	33.680	31.876	462,000
2025-12-09	34.500	34.500	33.660	34.060	32.236	1,535,334
2025-12-08	35.180	35.180	34.340	34.540	32.690	665,814
2025-12-05	35.100	35.140	34.500	35.000	33.125	625,800
2025-12-04	34.840	35.180	34.480	35.100	33.220	829,000
2025-12-03	35.000	35.180	34.500	34.800	32.936	419,600
2025-12-02	34.800	35.060	34.280	35.000	33.125	689,190
2025-12-01	35.160	35.400	34.520	34.840	32.974	559,450
2025-11-28	35.140	35.140	34.680	35.080	33.201	338,600
2025-11-27	35.440	35.960	35.020	35.140	33.258	448,400
2025-11-26	35.920	36.280	35.620	35.680	33.769	567,728
2025-11-25	36.200	36.580	35.220	35.480	33.579	1,557,225
2025-11-24	35.880	37.500	35.200	37.500	35.491	1,954,400
2025-11-21	35.520	35.940	35.260	35.320	33.428	360,064
2025-11-20	35.500	36.560	35.500	36.140	34.204	803,356
2025-11-19	35.020	35.580	34.640	35.300	33.409	964,510
2025-11-18	36.200	36.200	35.060	35.260	33.371	683,600
2025-11-17	36.000	36.300	35.680	36.280	34.337	547,800
2025-11-14	36.440	36.600	36.000	36.060	34.128	341,756
2025-11-13	36.380	36.600	35.700	36.600	34.639	780,284
2025-11-12	35.480	36.380	35.480	36.280	34.337	897,508
2025-11-11	35.100	35.640	35.020	35.500	33.598	556,471
2025-11-10	34.420	35.000	34.420	35.000	33.125	544,475
2025-11-07	34.400	34.760	34.320	34.380	32.538	274,232
2025-11-06	33.900	34.700	33.900	34.700	32.841	303,484
2025-11-05	34.020	34.260	33.620	34.220	32.387	795,315
2025-11-04	34.200	34.780	34.200	34.480	32.633	713,953
2025-11-03	33.900	34.160	33.520	34.060	32.236	410,000
2025-10-31	33.880	33.880	33.520	33.540	31.743	400,200
2025-10-30	33.800	34.260	33.720	33.940	32.122	835,736
2025-10-28	34.800	34.800	33.660	33.900	32.084	740,189

← NewerPage 4 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.