Skip to main content
Poly Property Group Co., Limited (HKG:0119)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
1.990
+0.140 (7.57%)
Apr 29, 2026, 4:08 PM HKT

Poly Property Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.852.001.851.991.997.57%33,309,000
Apr 28, 20261.851.891.831.851.85-18,874,238
Apr 27, 20261.861.861.831.851.85-1.07%11,980,000
Apr 24, 20261.881.881.851.871.87-0.53%12,184,758
Apr 23, 20261.921.921.861.881.88-2.59%10,671,784
Apr 22, 20261.941.951.901.931.93-1.03%5,875,792
Apr 21, 20261.951.981.931.951.950.52%22,514,750
Apr 20, 20261.971.991.931.941.94-1.52%10,988,000
Apr 17, 20261.981.991.941.971.970.51%16,557,000
Apr 16, 20261.971.981.941.961.96-9,881,000
Apr 15, 20261.972.001.951.961.96-20,310,460
Apr 14, 20261.881.981.881.961.964.26%54,423,780
Apr 13, 20261.871.911.851.881.88-1.05%6,801,554
Apr 10, 20261.921.941.881.901.90-11,821,000
Apr 9, 20261.891.921.871.901.90-16,178,000
Apr 8, 20261.821.921.821.901.904.40%25,089,000
Apr 2, 20261.821.831.801.821.82-8,642,000
Apr 1, 20261.791.841.791.821.824.00%17,472,000
Mar 31, 20261.781.801.741.751.75-1.13%7,953,000
Mar 30, 20261.751.771.731.771.77-7,285,000
Mar 27, 20261.781.791.761.771.77-0.56%8,286,000
Mar 26, 20261.821.821.771.781.78-1.66%7,417,000
Mar 25, 20261.801.841.791.811.810.56%10,448,020
Mar 24, 20261.821.821.761.801.800.56%16,377,000
Mar 23, 20261.811.831.771.791.79-2.72%28,226,480
Mar 20, 20261.841.861.821.841.84-8,920,000
Mar 19, 20261.911.911.821.841.84-3.66%24,721,000
Mar 18, 20261.981.981.901.911.91-3.05%14,667,280
Mar 17, 20262.002.041.961.971.97-0.51%26,787,000
Mar 16, 20261.941.991.941.981.982.59%21,249,000
Mar 13, 20261.972.011.931.931.93-2.03%8,046,400
Mar 12, 20261.982.001.931.971.97-0.51%33,289,000
Mar 11, 20261.992.001.971.981.98-0.50%20,999,086
Mar 10, 20262.002.001.951.991.990.51%5,659,025
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