Skip to main content
Poly Property Group Co., Limited (HKG:0119)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
1.960
-0.020 (-1.01%)
Mar 10, 2026, 11:58 AM HKT

Poly Property Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20261.972.001.971.98--1,321,000
Mar 9, 20261.971.981.901.981.98-1.00%20,928,080
Mar 6, 20262.012.022.002.002.00-0.99%5,563,209
Mar 5, 20262.022.052.002.022.020.50%7,595,411
Mar 4, 20262.002.021.982.012.01-0.99%10,501,000
Mar 3, 20262.092.112.002.032.03-2.87%14,883,000
Mar 2, 20262.112.112.012.092.09-0.95%14,488,100
Feb 27, 20262.122.162.102.112.11-0.94%28,575,750
Feb 26, 20262.222.222.112.132.13-3.18%19,696,930
Feb 25, 20262.192.252.172.202.201.38%22,854,400
Feb 24, 20262.222.242.152.172.17-4.41%16,165,000
Feb 23, 20262.242.282.182.272.271.34%2,848,000
Feb 20, 20262.212.262.182.242.241.36%5,232,100
Feb 16, 20262.262.262.182.212.21-0.45%1,421,000
Feb 13, 20262.232.252.192.222.22-0.45%6,539,779
Feb 12, 20262.232.282.212.232.23-0.45%8,951,000
Feb 11, 20262.192.242.182.242.242.28%8,636,734
Feb 10, 20262.232.232.172.192.19-1.79%9,050,000
Feb 9, 20262.282.342.212.232.23-2.19%20,414,000
Feb 6, 20262.342.342.252.282.28-2.98%10,766,320
Feb 5, 20262.402.402.292.352.35-2.08%15,083,320
Feb 4, 20262.322.442.292.402.403.45%26,532,130
Feb 3, 20262.252.322.182.322.324.04%27,564,000
Feb 2, 20262.312.332.202.232.23-5.11%18,446,000
Jan 30, 20262.412.472.322.352.35-3.69%27,991,000
Jan 29, 20262.292.482.282.442.447.02%56,735,193
Jan 28, 20262.252.292.222.282.281.33%41,072,720
Jan 27, 20262.132.272.122.252.256.13%36,894,220
Jan 26, 20262.112.182.042.122.12-0.47%63,014,790
Jan 23, 20262.152.152.092.132.13-11,024,200
Jan 22, 20262.072.202.042.132.133.40%46,162,400
Jan 21, 20262.022.062.012.062.060.98%10,689,766
Jan 20, 20262.012.092.012.042.042.51%43,851,750
Jan 19, 20261.972.041.941.991.991.02%12,546,000
Jan 16, 20262.022.021.951.971.97-1.50%7,099,000
Jan 15, 20262.002.041.982.002.000.50%10,993,000
Jan 14, 20261.982.001.951.991.990.51%7,671,145
Jan 13, 20261.952.011.951.981.981.02%10,894,550
Jan 12, 20262.022.031.951.961.96-3.45%12,266,000
Jan 9, 20262.002.041.962.032.032.01%10,693,000
Jan 8, 20261.982.041.951.991.991.02%20,206,000
Jan 7, 20262.042.061.971.971.97-3.90%13,993,000
Jan 6, 20262.022.052.002.052.052.50%13,313,850
Jan 5, 20262.002.041.972.002.000.50%16,946,000
Jan 2, 20262.002.001.951.991.99-0.50%6,670,022
Dec 31, 20251.982.011.962.002.000.50%4,213,000
Dec 30, 20252.022.021.931.991.99-1.49%14,707,000
Dec 29, 20252.142.141.992.022.02-6.05%23,374,000
Dec 24, 20252.032.182.012.152.155.91%38,417,870
Dec 23, 20251.962.101.962.032.033.57%40,482,000
Dec 22, 20251.992.011.961.961.96-1.51%16,291,490
Dec 19, 20251.852.021.851.991.997.57%62,114,560
Dec 18, 20251.831.861.821.851.850.54%10,009,000
Dec 17, 20251.811.841.801.841.841.10%9,870,505
Dec 16, 20251.801.821.781.821.821.11%12,202,000
Dec 15, 20251.831.831.781.801.80-0.55%10,646,000
Dec 12, 20251.811.851.801.811.810.56%9,730,077
Dec 11, 20251.861.861.801.801.80-2.17%10,816,020
Dec 10, 20251.851.911.801.841.84-34,338,000
Dec 9, 20251.901.901.811.841.84-3.16%26,698,000
Dec 8, 20251.921.951.881.901.90-1.04%14,912,000
Dec 5, 20251.921.941.911.921.92-0.52%8,011,000
Dec 4, 20251.901.931.901.931.931.58%13,002,000
Dec 3, 20251.931.951.881.901.90-1.55%9,648,000
Dec 2, 20251.921.931.891.931.931.05%8,973,000
Dec 1, 20251.941.951.891.911.91-0.52%14,137,000
Nov 28, 20251.941.951.901.921.92-0.52%6,486,172
Nov 27, 20251.921.961.881.931.93-21,303,000
Nov 26, 20251.992.011.921.931.93-2.53%19,464,000
Nov 25, 20252.032.041.981.981.98-0.50%15,056,000
Nov 24, 20251.962.021.961.991.991.53%20,750,000
Nov 21, 20251.992.011.951.961.96-2.00%17,207,000
Nov 20, 20251.972.041.942.002.001.52%39,390,000
Nov 19, 20252.032.041.941.971.97-2.96%20,019,000
Nov 18, 20252.112.111.992.032.03-3.33%29,315,790
Nov 17, 20252.112.112.062.102.10-20,743,000
Nov 14, 20252.162.182.072.102.10-2.78%38,170,550
Nov 13, 20252.202.212.132.162.16-1.37%37,307,200
Nov 12, 20252.122.242.112.192.193.30%71,758,540
Nov 11, 20251.992.141.982.122.127.61%112,590,000
Nov 10, 20251.952.001.941.971.971.55%26,502,440
Nov 7, 20251.881.991.871.941.943.74%55,616,350
Nov 6, 20251.851.871.821.871.871.63%14,140,000
Nov 5, 20251.821.841.781.841.840.55%15,279,000
Nov 4, 20251.841.861.811.831.83-0.54%20,169,000
Nov 3, 20251.861.861.831.841.84-0.54%11,770,000
Oct 31, 20251.851.871.811.851.85-24,190,480
Oct 30, 20251.911.931.841.851.85-2.63%33,795,000
Oct 28, 20251.901.971.861.901.901.06%33,794,000
Oct 27, 20251.891.911.851.881.880.53%24,503,050
Oct 24, 20251.881.911.851.871.870.54%33,105,500
Oct 23, 20251.871.931.831.861.86-0.53%26,388,950
Oct 22, 20251.861.881.831.871.871.08%20,949,840
Oct 21, 20251.811.881.811.851.852.78%32,291,000
Oct 20, 20251.801.851.781.801.802.27%33,756,000
Oct 17, 20251.811.831.751.761.76-2.76%38,874,000
Oct 16, 20251.901.901.801.811.81-3.72%46,888,000
Oct 15, 20251.921.931.831.881.88-76,814,150
Oct 14, 20251.822.071.811.881.883.87%225,013,000
Oct 13, 20251.851.861.771.811.81-7.65%119,469,800