Poly Property Services Co., Ltd. (HKG:6049)
Hong Kong
· Delayed Price · Currency is HKD 35.00
-0.10 (-0.28%)
At close: Dec 5, 2025
Poly Property Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.10 | 35.14 | 34.50 | 35.00 | 35.00 | -0.28% | 625,800 |
| Dec 4, 2025 | 34.84 | 35.18 | 34.48 | 35.10 | 35.10 | 0.86% | 829,000 |
| Dec 3, 2025 | 35.00 | 35.18 | 34.50 | 34.80 | 34.80 | -0.57% | 419,600 |
| Dec 2, 2025 | 34.80 | 35.06 | 34.28 | 35.00 | 35.00 | 0.46% | 689,190 |
| Dec 1, 2025 | 35.16 | 35.40 | 34.52 | 34.84 | 34.84 | -0.68% | 559,450 |
| Nov 28, 2025 | 35.14 | 35.14 | 34.68 | 35.08 | 35.08 | -0.17% | 338,600 |
| Nov 27, 2025 | 35.44 | 35.96 | 35.02 | 35.14 | 35.14 | -1.51% | 448,400 |
| Nov 26, 2025 | 35.92 | 36.28 | 35.62 | 35.68 | 35.68 | 0.56% | 567,728 |
| Nov 25, 2025 | 36.20 | 36.58 | 35.22 | 35.48 | 35.48 | -5.39% | 1,557,225 |
| Nov 24, 2025 | 35.88 | 37.50 | 35.20 | 37.50 | 37.50 | 6.17% | 1,954,400 |
| Nov 21, 2025 | 35.52 | 35.94 | 35.26 | 35.32 | 35.32 | -2.27% | 360,064 |
| Nov 20, 2025 | 35.50 | 36.56 | 35.50 | 36.14 | 36.14 | 2.38% | 803,356 |
| Nov 19, 2025 | 35.02 | 35.58 | 34.64 | 35.30 | 35.30 | 0.11% | 964,510 |
| Nov 18, 2025 | 36.20 | 36.20 | 35.06 | 35.26 | 35.26 | -2.81% | 683,600 |
| Nov 17, 2025 | 36.00 | 36.30 | 35.68 | 36.28 | 36.28 | 0.61% | 547,800 |
| Nov 14, 2025 | 36.44 | 36.60 | 36.00 | 36.06 | 36.06 | -1.48% | 341,756 |
| Nov 13, 2025 | 36.38 | 36.60 | 35.70 | 36.60 | 36.60 | 0.88% | 780,284 |
| Nov 12, 2025 | 35.48 | 36.38 | 35.48 | 36.28 | 36.28 | 2.20% | 897,508 |
| Nov 11, 2025 | 35.10 | 35.64 | 35.02 | 35.50 | 35.50 | 1.43% | 556,471 |
| Nov 10, 2025 | 34.42 | 35.00 | 34.42 | 35.00 | 35.00 | 1.80% | 544,475 |
| Nov 7, 2025 | 34.40 | 34.76 | 34.32 | 34.38 | 34.38 | -0.92% | 274,232 |
| Nov 6, 2025 | 33.90 | 34.70 | 33.90 | 34.70 | 34.70 | 1.40% | 303,484 |
| Nov 5, 2025 | 34.02 | 34.26 | 33.62 | 34.22 | 34.22 | -0.75% | 795,315 |
| Nov 4, 2025 | 34.20 | 34.78 | 34.20 | 34.48 | 34.48 | 1.23% | 713,953 |
| Nov 3, 2025 | 33.90 | 34.16 | 33.52 | 34.06 | 34.06 | 1.55% | 410,000 |
| Oct 31, 2025 | 33.88 | 33.88 | 33.52 | 33.54 | 33.54 | -1.18% | 400,200 |
| Oct 30, 2025 | 33.80 | 34.26 | 33.72 | 33.94 | 33.94 | 0.12% | 835,736 |
| Oct 28, 2025 | 34.80 | 34.80 | 33.66 | 33.90 | 33.90 | -1.80% | 740,189 |
| Oct 27, 2025 | 34.68 | 34.74 | 34.30 | 34.52 | 34.52 | -0.46% | 314,540 |
| Oct 24, 2025 | 34.94 | 34.98 | 34.58 | 34.68 | 34.68 | -0.46% | 184,400 |
| Oct 23, 2025 | 34.42 | 34.96 | 34.14 | 34.84 | 34.84 | 0.40% | 516,931 |
| Oct 22, 2025 | 34.80 | 34.90 | 34.40 | 34.70 | 34.70 | 0.29% | 396,289 |
| Oct 21, 2025 | 34.28 | 34.80 | 34.28 | 34.60 | 34.60 | 0.93% | 368,600 |
| Oct 20, 2025 | 33.94 | 34.42 | 33.70 | 34.28 | 34.28 | 2.02% | 251,000 |
| Oct 17, 2025 | 34.30 | 34.42 | 33.12 | 33.60 | 33.60 | -2.04% | 620,400 |
| Oct 16, 2025 | 33.80 | 34.34 | 33.80 | 34.30 | 34.30 | 0.88% | 409,980 |
| Oct 15, 2025 | 33.90 | 34.16 | 33.50 | 34.00 | 34.00 | 0.89% | 547,780 |
| Oct 14, 2025 | 34.18 | 34.80 | 33.48 | 33.70 | 33.70 | -2.03% | 659,114 |
| Oct 13, 2025 | 34.06 | 34.58 | 33.72 | 34.40 | 34.40 | -1.32% | 591,000 |
| Oct 10, 2025 | 34.60 | 35.08 | 34.20 | 34.86 | 34.86 | 1.22% | 722,200 |
| Oct 9, 2025 | 34.14 | 34.50 | 33.80 | 34.44 | 34.44 | 0.88% | 1,099,126 |
| Oct 8, 2025 | 33.98 | 34.40 | 33.30 | 34.14 | 34.14 | 0.12% | 496,587 |
| Oct 6, 2025 | 34.68 | 35.00 | 33.98 | 34.10 | 34.10 | -0.93% | 267,200 |
| Oct 3, 2025 | 35.06 | 35.06 | 34.22 | 34.42 | 34.42 | -0.98% | 306,600 |
| Oct 2, 2025 | 34.82 | 34.82 | 34.32 | 34.76 | 34.76 | -0.17% | 799,091 |
| Sep 30, 2025 | 34.40 | 34.90 | 34.38 | 34.82 | 34.82 | 1.22% | 1,545,283 |
| Sep 29, 2025 | 33.82 | 34.48 | 33.74 | 34.40 | 34.40 | 1.71% | 496,200 |
| Sep 26, 2025 | 34.24 | 34.68 | 33.68 | 33.82 | 33.82 | -1.28% | 584,200 |
| Sep 25, 2025 | 34.60 | 34.60 | 34.08 | 34.26 | 34.26 | -0.64% | 1,332,800 |
| Sep 24, 2025 | 34.50 | 34.80 | 34.10 | 34.48 | 34.48 | 0.29% | 1,914,800 |
| Sep 23, 2025 | 35.12 | 35.14 | 34.18 | 34.38 | 34.38 | -2.27% | 2,677,090 |
| Sep 22, 2025 | 35.60 | 35.60 | 34.84 | 35.18 | 35.18 | -0.57% | 725,800 |
| Sep 19, 2025 | 35.42 | 35.70 | 34.96 | 35.38 | 35.38 | -0.11% | 902,200 |
| Sep 18, 2025 | 35.80 | 36.20 | 34.94 | 35.42 | 35.42 | -1.88% | 1,678,000 |
| Sep 17, 2025 | 35.98 | 36.16 | 35.64 | 36.10 | 36.10 | 0.78% | 1,175,600 |
| Sep 16, 2025 | 35.40 | 36.00 | 35.40 | 35.82 | 35.82 | 1.30% | 1,080,800 |
| Sep 15, 2025 | 36.12 | 36.12 | 34.94 | 35.36 | 35.36 | -1.94% | 1,166,200 |
| Sep 12, 2025 | 35.92 | 36.76 | 35.82 | 36.06 | 36.06 | 0.39% | 788,778 |
| Sep 11, 2025 | 35.64 | 36.02 | 35.28 | 35.92 | 35.92 | 0.79% | 823,109 |
| Sep 10, 2025 | 36.00 | 36.02 | 35.24 | 35.64 | 35.64 | -0.56% | 589,400 |
| Sep 9, 2025 | 35.20 | 36.20 | 35.10 | 35.84 | 35.84 | 1.76% | 1,155,091 |
| Sep 8, 2025 | 35.04 | 35.36 | 34.68 | 35.22 | 35.22 | 0.63% | 834,513 |
| Sep 5, 2025 | 34.70 | 35.00 | 34.52 | 35.00 | 35.00 | 0.29% | 836,000 |
| Sep 4, 2025 | 34.44 | 34.90 | 33.98 | 34.90 | 34.90 | 1.34% | 1,572,400 |
| Sep 3, 2025 | 34.60 | 35.00 | 34.36 | 34.44 | 34.44 | -0.40% | 1,794,178 |
| Sep 2, 2025 | 35.80 | 35.80 | 34.24 | 34.58 | 34.58 | -3.41% | 1,966,200 |
| Sep 1, 2025 | 35.28 | 36.18 | 35.28 | 35.80 | 35.80 | 1.82% | 1,128,600 |
| Aug 29, 2025 | 35.90 | 36.36 | 35.12 | 35.16 | 35.16 | -2.06% | 1,401,231 |
| Aug 28, 2025 | 36.50 | 36.50 | 35.36 | 35.90 | 35.90 | -1.59% | 1,568,800 |
| Aug 27, 2025 | 37.50 | 37.50 | 36.20 | 36.48 | 36.48 | -2.72% | 2,222,000 |
| Aug 26, 2025 | 37.40 | 38.02 | 36.68 | 37.50 | 37.50 | 0.27% | 2,070,688 |
| Aug 25, 2025 | 36.46 | 37.86 | 36.46 | 37.40 | 37.40 | 2.63% | 1,340,600 |
| Aug 22, 2025 | 36.44 | 36.92 | 35.86 | 36.44 | 36.44 | 0.05% | 897,800 |
| Aug 21, 2025 | 36.30 | 36.98 | 36.28 | 36.42 | 36.42 | 0.39% | 951,400 |
| Aug 20, 2025 | 36.66 | 36.90 | 36.10 | 36.28 | 36.28 | -2.05% | 1,123,600 |
| Aug 19, 2025 | 36.32 | 37.56 | 36.32 | 37.04 | 37.04 | 1.98% | 3,067,200 |
| Aug 18, 2025 | 36.30 | 36.80 | 35.84 | 36.32 | 36.32 | 0.55% | 1,996,400 |
| Aug 15, 2025 | 35.50 | 36.50 | 35.22 | 36.12 | 36.12 | 1.75% | 1,417,000 |
| Aug 14, 2025 | 36.04 | 36.80 | 35.32 | 35.50 | 35.50 | -0.67% | 1,325,000 |
| Aug 13, 2025 | 35.50 | 35.98 | 35.10 | 35.74 | 35.74 | 0.68% | 1,010,600 |
| Aug 12, 2025 | 34.90 | 35.58 | 34.88 | 35.50 | 35.50 | 1.66% | 1,027,069 |
| Aug 11, 2025 | 35.00 | 35.26 | 34.78 | 34.92 | 34.92 | 0.11% | 1,362,445 |
| Aug 8, 2025 | 35.52 | 35.52 | 34.88 | 34.88 | 34.88 | -1.91% | 618,200 |
| Aug 7, 2025 | 35.58 | 35.84 | 35.02 | 35.56 | 35.56 | 0.85% | 1,051,400 |
| Aug 6, 2025 | 35.20 | 35.56 | 34.96 | 35.26 | 35.26 | 0.74% | 656,657 |
| Aug 5, 2025 | 35.48 | 35.66 | 34.96 | 35.00 | 35.00 | -0.74% | 889,200 |
| Aug 4, 2025 | 34.72 | 35.26 | 34.50 | 35.26 | 35.26 | 1.32% | 812,800 |
| Aug 1, 2025 | 34.80 | 35.50 | 34.45 | 34.80 | 34.80 | -0.14% | 729,200 |
| Jul 31, 2025 | 35.65 | 35.80 | 34.70 | 34.85 | 34.85 | -2.92% | 2,062,800 |
| Jul 30, 2025 | 35.95 | 36.90 | 35.75 | 35.90 | 35.90 | -0.14% | 1,280,496 |
| Jul 29, 2025 | 36.05 | 36.40 | 35.60 | 35.95 | 35.95 | -0.28% | 1,129,400 |
| Jul 28, 2025 | 36.05 | 36.75 | 35.80 | 36.05 | 36.05 | - | 1,013,000 |
| Jul 25, 2025 | 36.20 | 36.80 | 35.80 | 36.05 | 36.05 | -0.28% | 1,083,196 |
| Jul 24, 2025 | 36.00 | 37.00 | 35.90 | 36.15 | 36.15 | 0.56% | 2,946,955 |
| Jul 23, 2025 | 35.00 | 36.40 | 35.00 | 35.95 | 35.95 | 2.86% | 4,136,962 |
| Jul 22, 2025 | 34.40 | 35.25 | 34.40 | 34.95 | 34.95 | 1.30% | 2,083,734 |
| Jul 21, 2025 | 34.50 | 35.25 | 34.10 | 34.50 | 34.50 | - | 873,264 |
| Jul 18, 2025 | 33.60 | 34.50 | 33.45 | 34.50 | 34.50 | 2.37% | 1,845,264 |
| Jul 17, 2025 | 33.40 | 33.85 | 32.95 | 33.70 | 33.70 | 0.30% | 1,657,200 |
| Jul 16, 2025 | 33.70 | 33.85 | 33.30 | 33.60 | 33.60 | -0.30% | 917,800 |