Poly Property Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	33.950	34.200	32.600	33.600	30.324	921,400
2024-11-05	32.300	34.200	32.300	33.950	30.639	1,318,200
2024-11-04	33.300	33.300	32.300	32.700	29.511	734,600
2024-11-01	32.500	33.800	32.050	32.500	29.331	2,784,200
2024-10-31	31.700	32.800	31.550	32.250	29.105	1,544,776
2024-10-30	31.500	32.250	31.350	31.750	28.654	707,776
2024-10-29	32.400	32.550	31.600	31.900	28.789	1,152,800
2024-10-28	31.600	32.650	31.600	32.050	28.925	769,000
2024-10-25	31.950	32.450	31.400	31.650	28.564	641,200
2024-10-24	32.550	32.550	31.200	31.550	28.474	818,000
2024-10-23	32.100	32.700	31.750	32.300	29.150	916,400
2024-10-22	31.850	32.500	31.450	32.000	28.880	742,136
2024-10-21	31.850	32.500	31.400	31.600	28.519	698,800
2024-10-18	31.000	32.450	31.000	32.000	28.880	1,265,800
2024-10-17	33.000	34.000	30.900	31.350	28.293	1,632,600
2024-10-16	31.900	33.650	31.850	33.300	30.053	1,783,000
2024-10-15	31.900	33.100	31.300	31.650	28.564	1,371,800
2024-10-14	33.000	34.100	31.650	32.800	29.602	1,999,214
2024-10-10	31.700	33.850	31.650	32.900	29.692	2,782,287
2024-10-09	34.000	34.500	30.400	31.700	28.609	2,774,877
2024-10-08	39.000	39.000	31.200	33.150	29.917	6,082,576
2024-10-07	38.500	39.100	37.000	39.000	35.197	905,600
2024-10-04	38.050	38.800	37.150	37.700	34.024	883,000
2024-10-03	40.400	40.650	35.800	38.050	34.340	2,057,264
2024-10-02	34.450	40.500	34.450	39.850	35.964	3,427,909
2024-09-30	35.100	35.800	33.050	34.450	31.091	9,263,730
2024-09-27	31.950	33.200	31.250	32.950	29.737	7,788,428
2024-09-26	28.200	31.000	27.350	30.800	27.797	5,461,264
2024-09-25	28.800	29.600	27.500	27.700	24.999	2,227,800
2024-09-24	28.000	29.200	27.500	28.500	25.721	3,646,600
2024-09-23	28.200	28.350	27.400	27.700	24.999	965,000
2024-09-20	26.950	28.450	26.950	28.100	25.360	3,193,043
2024-09-19	25.650	27.850	25.650	27.150	24.503	3,891,175
2024-09-17	24.950	25.800	24.500	25.650	23.149	486,600
2024-09-16	25.750	26.900	24.750	24.950	22.517	245,546
2024-09-13	25.600	26.250	25.600	25.850	23.329	1,007,300
2024-09-12	25.300	25.800	25.100	25.600	23.104	776,050
2024-09-11	25.400	25.450	24.800	25.250	22.788	683,058
2024-09-10	25.350	25.900	24.750	25.900	23.374	1,010,000
2024-09-09	25.700	25.700	25.050	25.350	22.878	898,400
2024-09-05	25.700	26.600	25.650	25.950	23.420	514,400
2024-09-04	25.400	25.900	25.250	25.650	23.149	419,600
2024-09-03	25.000	26.200	24.950	25.700	23.194	1,354,000
2024-09-02	25.600	25.650	24.650	25.000	22.562	1,090,000
2024-08-30	24.900	26.900	24.900	25.750	23.239	2,102,200
2024-08-29	24.600	25.150	24.250	24.800	22.382	575,200
2024-08-28	25.250	25.250	24.650	24.750	22.337	1,025,800
2024-08-27	25.400	25.400	24.700	25.100	22.652	608,600
2024-08-26	25.150	25.800	25.050	25.150	22.698	740,000
2024-08-23	25.000	25.100	24.300	25.000	22.562	1,748,600
2024-08-22	25.400	25.600	24.650	24.750	22.337	1,734,800
2024-08-21	25.350	25.350	24.850	25.300	22.833	915,600
2024-08-20	27.200	27.300	25.050	25.250	22.788	4,543,000
2024-08-19	27.400	27.700	27.100	27.200	24.548	300,400
2024-08-16	27.200	27.450	26.850	26.900	24.277	320,250
2024-08-15	26.950	27.350	26.550	26.850	24.232	300,200
2024-08-14	27.200	27.400	26.550	26.700	24.096	185,400
2024-08-13	27.950	27.950	26.700	26.950	24.322	670,455
2024-08-12	27.400	27.950	26.750	27.550	24.864	1,685,000
2024-08-09	26.950	28.250	26.950	27.450	24.773	1,111,600

← NewerPage 9 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.