Poly Property Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	34.680	34.740	34.300	34.520	32.671	314,540
2025-10-24	34.940	34.980	34.580	34.680	32.822	184,400
2025-10-23	34.420	34.960	34.140	34.840	32.974	516,931
2025-10-22	34.800	34.900	34.400	34.700	32.841	396,289
2025-10-21	34.280	34.800	34.280	34.600	32.747	368,600
2025-10-20	33.940	34.420	33.700	34.280	32.444	251,000
2025-10-17	34.300	34.420	33.120	33.600	31.800	620,400
2025-10-16	33.800	34.340	33.800	34.300	32.463	409,980
2025-10-15	33.900	34.160	33.500	34.000	32.179	547,780
2025-10-14	34.180	34.800	33.480	33.700	31.895	659,114
2025-10-13	34.060	34.580	33.720	34.400	32.557	591,000
2025-10-10	34.600	35.080	34.200	34.860	32.993	722,200
2025-10-09	34.140	34.500	33.800	34.440	32.595	1,099,126
2025-10-08	33.980	34.400	33.300	34.140	32.311	496,587
2025-10-06	34.680	35.000	33.980	34.100	32.273	267,200
2025-10-03	35.060	35.060	34.220	34.420	32.576	306,600
2025-10-02	34.820	34.820	34.320	34.760	32.898	799,091
2025-09-30	34.400	34.900	34.380	34.820	32.955	1,545,283
2025-09-29	33.820	34.480	33.740	34.400	32.557	496,200
2025-09-26	34.240	34.680	33.680	33.820	32.008	584,200
2025-09-25	34.600	34.600	34.080	34.260	32.425	1,332,800
2025-09-24	34.500	34.800	34.100	34.480	32.633	1,914,800
2025-09-23	35.120	35.140	34.180	34.380	32.538	2,677,090
2025-09-22	35.600	35.600	34.840	35.180	33.296	725,800
2025-09-19	35.420	35.700	34.960	35.380	33.485	902,200
2025-09-18	35.800	36.200	34.940	35.420	33.523	1,678,000
2025-09-17	35.980	36.160	35.640	36.100	34.166	1,175,600
2025-09-16	35.400	36.000	35.400	35.820	33.901	1,080,800
2025-09-15	36.120	36.120	34.940	35.360	33.466	1,166,200
2025-09-12	35.920	36.760	35.820	36.060	34.128	788,778
2025-09-11	35.640	36.020	35.280	35.920	33.996	823,109
2025-09-10	36.000	36.020	35.240	35.640	33.731	589,400
2025-09-09	35.200	36.200	35.100	35.840	33.920	1,155,091
2025-09-08	35.040	35.360	34.680	35.220	33.333	834,513
2025-09-05	34.700	35.000	34.520	35.000	33.125	836,000
2025-09-04	34.440	34.900	33.980	34.900	33.031	1,572,400
2025-09-03	34.600	35.000	34.360	34.440	32.595	1,794,178
2025-09-02	35.800	35.800	34.240	34.580	32.728	1,966,200
2025-09-01	35.280	36.180	35.280	35.800	33.882	1,128,600
2025-08-29	35.900	36.360	35.120	35.160	33.277	1,401,231
2025-08-28	36.500	36.500	35.360	35.900	33.977	1,568,800
2025-08-27	37.500	37.500	36.200	36.480	34.526	2,222,000
2025-08-26	37.400	38.020	36.680	37.500	35.491	2,070,688
2025-08-25	36.460	37.860	36.460	37.400	35.397	1,340,600
2025-08-22	36.440	36.920	35.860	36.440	34.488	897,800
2025-08-21	36.300	36.980	36.280	36.420	34.469	951,400
2025-08-20	36.660	36.900	36.100	36.280	34.337	1,123,600
2025-08-19	36.320	37.560	36.320	37.040	35.056	3,067,200
2025-08-18	36.300	36.800	35.840	36.320	34.374	1,996,400
2025-08-15	35.500	36.500	35.220	36.120	34.185	1,417,000
2025-08-14	36.040	36.800	35.320	35.500	33.598	1,325,000
2025-08-13	35.500	35.980	35.100	35.740	33.826	1,010,600
2025-08-12	34.900	35.580	34.880	35.500	33.598	1,027,069
2025-08-11	35.000	35.260	34.780	34.920	33.049	1,362,445
2025-08-08	35.520	35.520	34.880	34.880	33.012	618,200
2025-08-07	35.580	35.840	35.020	35.560	33.655	1,051,400
2025-08-06	35.200	35.560	34.960	35.260	33.371	656,657
2025-08-05	35.480	35.660	34.960	35.000	33.125	889,200
2025-08-04	34.720	35.260	34.500	35.260	33.371	812,800
2025-08-01	34.800	35.500	34.450	34.800	32.936	729,200

← NewerPage 5 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.