Poly Property Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	31.550	31.850	31.550	31.700	28.609	986,720
2025-05-07	31.500	32.550	31.500	31.650	28.564	1,295,354
2025-05-06	31.200	32.250	31.100	31.350	28.293	2,057,496
2025-05-02	30.900	31.200	30.750	31.100	28.067	308,200
2025-04-30	30.600	31.050	30.450	30.950	27.932	1,205,578
2025-04-29	30.600	30.800	30.100	30.550	27.571	1,338,200
2025-04-28	31.150	31.150	30.150	30.600	27.616	974,500
2025-04-25	31.900	32.700	31.250	31.350	28.293	2,034,200
2025-04-24	32.200	32.350	31.550	31.950	28.834	985,300
2025-04-23	31.150	32.400	31.150	32.050	28.925	2,599,340
2025-04-22	31.500	31.500	30.550	30.900	27.887	1,118,598
2025-04-17	31.400	31.900	30.850	31.050	28.022	1,874,610
2025-04-16	30.900	31.350	30.450	31.350	28.293	745,012
2025-04-15	31.450	31.450	30.800	31.200	28.158	694,292
2025-04-14	31.750	31.850	31.100	31.150	28.113	1,668,488
2025-04-11	31.200	31.700	31.050	31.500	28.428	1,397,800
2025-04-10	31.500	32.200	31.050	31.100	28.067	2,469,800
2025-04-09	30.000	31.500	29.100	31.150	28.113	3,634,268
2025-04-08	29.750	30.950	29.750	30.550	27.571	1,780,008
2025-04-07	30.500	31.000	29.650	29.750	26.849	3,484,856
2025-04-03	31.900	32.550	31.550	32.200	29.060	1,451,174
2025-04-02	32.500	32.600	31.550	32.200	29.060	942,800
2025-04-01	31.650	32.500	31.400	31.950	28.834	1,852,688
2025-03-31	32.850	32.950	30.900	31.300	28.248	2,410,000
2025-03-28	33.100	33.150	32.500	32.800	29.602	1,720,800
2025-03-27	32.000	33.000	31.700	32.750	29.556	1,801,600
2025-03-26	31.000	32.200	31.000	31.900	28.789	2,304,945
2025-03-25	30.900	31.100	30.450	30.600	27.616	725,400
2025-03-24	29.850	31.050	29.650	30.900	27.887	1,014,000
2025-03-21	31.100	31.100	29.650	30.200	27.255	1,738,240
2025-03-20	32.100	32.100	30.550	30.700	27.706	1,226,400
2025-03-19	32.700	32.700	31.750	31.950	28.834	914,200
2025-03-18	32.000	32.700	31.600	32.650	29.466	1,156,000
2025-03-17	32.000	32.550	31.600	32.000	28.880	1,484,000
2025-03-14	30.650	32.000	30.650	31.500	28.428	996,000
2025-03-13	31.550	31.550	30.400	31.050	28.022	419,800
2025-03-12	31.550	31.550	30.750	31.200	28.158	545,600
2025-03-11	31.250	31.550	30.850	31.300	28.248	918,977
2025-03-10	31.950	32.550	31.050	31.850	28.744	775,200
2025-03-07	32.000	32.950	31.750	31.950	28.834	1,158,638
2025-03-06	31.850	32.600	31.300	32.350	29.195	1,017,400
2025-03-05	32.000	32.350	30.850	31.700	28.609	836,000
2025-03-04	32.000	32.100	31.050	32.000	28.880	1,225,200
2025-03-03	31.600	32.500	31.250	31.750	28.654	4,361,485
2025-02-28	31.750	31.950	30.750	31.250	28.203	1,740,600
2025-02-27	30.850	31.850	30.850	31.800	28.699	1,575,800
2025-02-26	29.300	30.900	29.300	30.850	27.842	963,000
2025-02-25	29.700	29.850	29.350	29.600	26.714	362,200
2025-02-24	29.350	30.200	28.950	29.850	26.939	977,400
2025-02-21	29.200	29.450	28.700	29.300	26.443	1,084,800
2025-02-20	29.050	29.500	28.800	28.800	25.992	414,400
2025-02-19	29.250	29.650	28.900	29.300	26.443	457,200
2025-02-18	29.350	29.600	28.850	29.300	26.443	685,700
2025-02-17	29.300	29.650	28.750	29.350	26.488	951,979
2025-02-14	29.400	29.800	28.850	29.350	26.488	607,500
2025-02-13	29.950	30.050	28.850	29.000	26.172	1,302,500
2025-02-12	28.600	29.750	28.550	29.500	26.623	1,827,192
2025-02-11	28.700	28.750	28.150	28.150	25.405	1,059,134
2025-02-10	28.150	28.700	28.100	28.500	25.721	590,200
2025-02-07	27.500	28.500	27.500	28.000	25.270	925,220

← NewerPage 7 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.