Poly Property Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	27.500	28.150	27.500	27.750	25.044	954,200
2025-02-05	27.800	28.050	27.300	27.600	24.909	1,009,279
2025-02-04	26.600	28.100	26.600	27.800	25.089	378,000
2025-02-03	27.350	27.400	26.300	27.300	24.638	353,800
2025-01-28	28.300	28.300	27.300	27.300	24.638	106,200
2025-01-27	27.700	28.350	27.700	27.950	25.225	515,600
2025-01-24	27.250	27.950	27.250	27.650	24.954	771,800
2025-01-23	27.450	28.000	27.400	27.500	24.818	1,165,400
2025-01-22	27.850	28.100	27.200	27.450	24.773	1,001,062
2025-01-21	28.000	28.550	27.700	27.950	25.225	1,083,400
2025-01-20	27.600	28.050	27.450	27.600	24.909	663,539
2025-01-17	27.000	27.450	26.850	27.350	24.683	614,400
2025-01-16	27.350	27.800	27.200	27.400	24.728	866,000
2025-01-15	27.200	27.400	26.900	27.100	24.457	773,800
2025-01-14	27.450	27.750	27.100	27.100	24.457	1,253,800
2025-01-13	27.250	27.550	26.700	27.450	24.773	629,828
2025-01-10	28.000	28.000	26.950	27.250	24.593	1,388,400
2025-01-09	27.750	28.300	27.600	28.000	25.270	2,633,623
2025-01-08	28.400	28.500	27.600	28.000	25.270	1,263,800
2025-01-07	28.550	29.150	28.250	28.650	25.856	952,800
2025-01-06	28.800	29.350	28.550	28.650	25.856	994,600
2025-01-03	29.900	29.900	28.800	28.950	26.127	1,424,400
2025-01-02	30.700	30.900	29.350	29.450	26.578	1,626,600
2024-12-31	29.250	30.500	29.100	30.400	27.436	1,037,600
2024-12-30	29.650	29.850	29.000	29.450	26.578	1,114,800
2024-12-27	30.200	30.200	29.600	29.600	26.714	904,600
2024-12-24	30.450	30.450	29.850	30.200	27.255	315,600
2024-12-23	30.750	30.750	29.950	30.200	27.255	908,800
2024-12-20	31.050	31.050	29.900	30.000	27.075	692,820
2024-12-19	30.500	30.800	30.050	30.450	27.481	143,200
2024-12-18	31.150	31.200	30.550	30.750	27.752	262,000
2024-12-17	31.100	31.350	30.450	30.700	27.706	505,000
2024-12-16	31.600	31.900	31.100	31.200	28.158	410,000
2024-12-13	32.850	33.500	31.500	31.500	28.428	224,000
2024-12-12	32.700	33.550	32.100	33.050	29.827	479,000
2024-12-11	33.100	33.500	32.450	32.450	29.286	321,100
2024-12-10	33.850	34.800	32.450	32.550	29.376	912,200
2024-12-09	32.300	33.300	31.900	33.300	30.053	526,478
2024-12-06	32.300	32.850	32.050	32.200	29.060	493,600
2024-12-05	33.300	33.300	31.950	32.000	28.880	391,200
2024-12-04	32.800	33.400	32.300	32.950	29.737	764,000
2024-12-03	32.350	32.750	31.300	32.500	29.331	752,000
2024-12-02	31.100	32.600	31.100	32.350	29.195	593,400
2024-11-29	31.600	32.100	31.300	31.450	28.383	331,200
2024-11-28	31.400	31.550	30.900	31.150	28.113	540,102
2024-11-27	29.850	31.300	29.850	31.000	27.977	528,200
2024-11-26	31.050	31.050	30.000	30.100	27.165	505,709
2024-11-25	30.500	30.800	30.150	30.300	27.345	975,000
2024-11-22	31.100	31.700	30.400	30.650	27.661	1,685,400
2024-11-21	31.300	31.700	31.000	31.100	28.067	972,000
2024-11-20	31.450	32.000	31.100	31.550	28.474	638,600
2024-11-19	31.650	31.750	30.850	31.300	28.248	620,859
2024-11-18	31.850	32.000	31.000	31.300	28.248	454,090
2024-11-15	32.000	32.000	30.900	31.300	28.248	527,000
2024-11-14	33.500	33.500	31.250	31.450	28.383	1,859,000
2024-11-13	33.950	33.950	32.000	32.600	29.421	801,000
2024-11-12	33.500	34.450	32.550	32.950	29.737	2,365,420
2024-11-11	32.600	34.000	32.100	33.600	30.324	1,613,600
2024-11-08	35.800	36.050	34.450	34.550	31.181	1,100,800
2024-11-07	34.400	35.550	33.800	35.250	31.813	3,203,100

← NewerPage 8 of 21 · 1,232 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.