Poly Property Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	35.650	35.800	34.700	34.850	32.983	2,062,800
2025-07-30	35.950	36.900	35.750	35.900	33.977	1,280,496
2025-07-29	36.050	36.400	35.600	35.950	34.024	1,129,400
2025-07-28	36.050	36.750	35.800	36.050	34.119	1,013,000
2025-07-25	36.200	36.800	35.800	36.050	34.119	1,083,196
2025-07-24	36.000	37.000	35.900	36.150	34.214	2,946,955
2025-07-23	35.000	36.400	35.000	35.950	34.024	4,136,962
2025-07-22	34.400	35.250	34.400	34.950	33.078	2,083,734
2025-07-21	34.500	35.250	34.100	34.500	32.652	873,264
2025-07-18	33.600	34.500	33.450	34.500	32.652	1,845,264
2025-07-17	33.400	33.850	32.950	33.700	31.895	1,657,200
2025-07-16	33.700	33.850	33.300	33.600	31.800	917,800
2025-07-15	33.900	33.950	33.350	33.700	31.895	941,464
2025-07-14	33.700	34.100	33.600	33.900	32.084	552,000
2025-07-11	34.450	34.500	33.600	33.700	31.895	1,239,333
2025-07-10	33.600	34.550	33.500	34.450	32.605	1,490,862
2025-07-09	33.500	34.100	33.350	33.800	31.989	1,167,600
2025-07-08	33.600	33.900	33.100	33.550	31.753	821,972
2025-07-07	33.000	34.000	33.000	33.550	31.753	610,534
2025-07-04	33.000	33.450	32.250	33.450	31.658	841,348
2025-07-03	32.600	33.300	32.500	32.900	31.138	1,110,200
2025-07-02	33.600	33.800	32.600	32.750	30.996	812,456
2025-06-30	33.300	33.400	32.750	33.150	31.374	1,025,079
2025-06-27	32.850	33.750	32.700	33.350	31.564	2,042,870
2025-06-26	32.750	33.150	32.200	32.900	31.138	1,657,403
2025-06-25	32.100	33.250	32.100	32.750	30.996	1,844,540
2025-06-24	32.150	32.750	31.800	32.350	30.617	3,803,192
2025-06-23	31.700	32.450	31.600	32.150	30.428	1,218,600
2025-06-20	32.050	32.450	31.650	31.900	30.191	939,266
2025-06-19	31.800	32.100	31.500	32.050	30.333	855,578
2025-06-18	32.100	32.400	31.400	32.100	30.380	1,639,400
2025-06-17	32.000	32.850	31.600	32.000	30.286	1,457,728
2025-06-16	31.800	33.150	31.600	32.150	30.428	2,307,012
2025-06-13	32.000	32.100	31.400	31.750	30.049	952,656
2025-06-12	31.600	32.300	31.400	31.900	30.191	1,200,477
2025-06-11	31.100	31.950	31.050	31.400	29.718	1,107,584
2025-06-10	30.400	31.900	30.200	31.350	29.671	2,792,084
2025-06-09	30.700	31.400	30.650	31.300	28.248	1,495,800
2025-06-06	30.350	30.900	30.150	30.750	27.752	907,800
2025-06-05	30.150	30.800	29.750	30.250	27.300	2,161,800
2025-06-04	30.450	30.550	29.850	29.950	27.030	2,455,200
2025-06-03	30.350	30.550	30.100	30.300	27.345	951,800
2025-06-02	30.500	30.550	29.500	30.150	27.210	446,200
2025-05-30	30.750	30.850	30.400	30.550	27.571	757,800
2025-05-29	30.400	30.850	30.300	30.800	27.797	1,015,000
2025-05-28	30.350	30.650	30.300	30.350	27.391	393,400
2025-05-27	30.750	30.900	30.400	30.450	27.481	645,200
2025-05-26	30.650	30.950	30.250	30.400	27.436	1,358,200
2025-05-23	31.400	31.550	30.650	30.650	27.661	995,600
2025-05-22	31.650	31.650	31.000	31.350	28.293	554,800
2025-05-21	31.400	31.750	31.050	31.750	28.654	529,406
2025-05-20	31.600	31.900	31.000	31.550	28.474	1,118,650
2025-05-19	31.000	31.750	30.900	31.600	28.519	1,043,600
2025-05-16	30.900	31.300	30.450	31.000	27.977	1,646,440
2025-05-15	32.100	32.150	30.900	31.100	28.067	898,000
2025-05-14	31.900	32.100	31.200	32.100	28.970	1,703,292
2025-05-13	31.700	31.900	31.400	31.550	28.474	1,069,178
2025-05-12	31.600	31.950	31.400	31.900	28.789	1,318,681
2025-05-09	31.800	31.800	31.100	31.200	28.158	951,200
2025-05-08	31.550	31.850	31.550	31.700	28.609	986,720

← NewerPage 6 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.