Poly Property Group Co., Limited (HKG:0119)
Hong Kong · Delayed Price · Currency is HKD 2.060
+0.020 (0.98%)
Jan 21, 2026, 4:08 PM HKT
Poly Property Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 2.02 | 2.06 | 2.01 | 2.06 | 2.06 | 0.98% | 10,689,766 |
| Jan 20, 2026 | 2.01 | 2.09 | 2.01 | 2.04 | 2.04 | 2.51% | 43,851,750 |
| Jan 19, 2026 | 1.97 | 2.04 | 1.94 | 1.99 | 1.99 | 1.02% | 12,546,000 |
| Jan 16, 2026 | 2.02 | 2.02 | 1.95 | 1.97 | 1.97 | -1.50% | 7,099,000 |
| Jan 15, 2026 | 2.00 | 2.04 | 1.98 | 2.00 | 2.00 | 0.50% | 10,993,000 |
| Jan 14, 2026 | 1.98 | 2.00 | 1.95 | 1.99 | 1.99 | 0.51% | 7,671,145 |
| Jan 13, 2026 | 1.95 | 2.01 | 1.95 | 1.98 | 1.98 | 1.02% | 10,894,550 |
| Jan 12, 2026 | 2.02 | 2.03 | 1.95 | 1.96 | 1.96 | -3.45% | 12,266,000 |
| Jan 9, 2026 | 2.00 | 2.04 | 1.96 | 2.03 | 2.03 | 2.01% | 10,693,000 |
| Jan 8, 2026 | 1.98 | 2.04 | 1.95 | 1.99 | 1.99 | 1.02% | 20,206,000 |
| Jan 7, 2026 | 2.04 | 2.06 | 1.97 | 1.97 | 1.97 | -3.90% | 13,993,000 |
| Jan 6, 2026 | 2.02 | 2.05 | 2.00 | 2.05 | 2.05 | 2.50% | 13,313,850 |
| Jan 5, 2026 | 2.00 | 2.04 | 1.97 | 2.00 | 2.00 | 0.50% | 16,946,000 |
| Jan 2, 2026 | 2.00 | 2.00 | 1.95 | 1.99 | 1.99 | -0.50% | 6,670,022 |
| Dec 31, 2025 | 1.98 | 2.01 | 1.96 | 2.00 | 2.00 | 0.50% | 4,213,000 |
| Dec 30, 2025 | 2.02 | 2.02 | 1.93 | 1.99 | 1.99 | -1.49% | 14,707,000 |
| Dec 29, 2025 | 2.14 | 2.14 | 1.99 | 2.02 | 2.02 | -6.05% | 23,374,000 |
| Dec 24, 2025 | 2.03 | 2.18 | 2.01 | 2.15 | 2.15 | 5.91% | 38,417,870 |
| Dec 23, 2025 | 1.96 | 2.10 | 1.96 | 2.03 | 2.03 | 3.57% | 40,482,000 |
| Dec 22, 2025 | 1.99 | 2.01 | 1.96 | 1.96 | 1.96 | -1.51% | 16,291,490 |
| Dec 19, 2025 | 1.85 | 2.02 | 1.85 | 1.99 | 1.99 | 7.57% | 62,114,560 |
| Dec 18, 2025 | 1.83 | 1.86 | 1.82 | 1.85 | 1.85 | 0.54% | 10,009,000 |
| Dec 17, 2025 | 1.81 | 1.84 | 1.80 | 1.84 | 1.84 | 1.10% | 9,870,505 |
| Dec 16, 2025 | 1.80 | 1.82 | 1.78 | 1.82 | 1.82 | 1.11% | 12,202,000 |
| Dec 15, 2025 | 1.83 | 1.83 | 1.78 | 1.80 | 1.80 | -0.55% | 10,646,000 |
| Dec 12, 2025 | 1.81 | 1.85 | 1.80 | 1.81 | 1.81 | 0.56% | 9,730,077 |
| Dec 11, 2025 | 1.86 | 1.86 | 1.80 | 1.80 | 1.80 | -2.17% | 10,816,020 |
| Dec 10, 2025 | 1.85 | 1.91 | 1.80 | 1.84 | 1.84 | - | 34,338,000 |
| Dec 9, 2025 | 1.90 | 1.90 | 1.81 | 1.84 | 1.84 | -3.16% | 26,698,000 |
| Dec 8, 2025 | 1.92 | 1.95 | 1.88 | 1.90 | 1.90 | -1.04% | 14,912,000 |
| Dec 5, 2025 | 1.92 | 1.94 | 1.91 | 1.92 | 1.92 | -0.52% | 8,011,000 |
| Dec 4, 2025 | 1.90 | 1.93 | 1.90 | 1.93 | 1.93 | 1.58% | 13,002,000 |
| Dec 3, 2025 | 1.93 | 1.95 | 1.88 | 1.90 | 1.90 | -1.55% | 9,648,000 |
| Dec 2, 2025 | 1.92 | 1.93 | 1.89 | 1.93 | 1.93 | 1.05% | 8,973,000 |
| Dec 1, 2025 | 1.94 | 1.95 | 1.89 | 1.91 | 1.91 | -0.52% | 14,137,000 |
| Nov 28, 2025 | 1.94 | 1.95 | 1.90 | 1.92 | 1.92 | -0.52% | 6,486,172 |
| Nov 27, 2025 | 1.92 | 1.96 | 1.88 | 1.93 | 1.93 | - | 21,303,000 |
| Nov 26, 2025 | 1.99 | 2.01 | 1.92 | 1.93 | 1.93 | -2.53% | 19,464,000 |
| Nov 25, 2025 | 2.03 | 2.04 | 1.98 | 1.98 | 1.98 | -0.50% | 15,056,000 |
| Nov 24, 2025 | 1.96 | 2.02 | 1.96 | 1.99 | 1.99 | 1.53% | 20,750,000 |
| Nov 21, 2025 | 1.99 | 2.01 | 1.95 | 1.96 | 1.96 | -2.00% | 17,207,000 |
| Nov 20, 2025 | 1.97 | 2.04 | 1.94 | 2.00 | 2.00 | 1.52% | 39,390,000 |
| Nov 19, 2025 | 2.03 | 2.04 | 1.94 | 1.97 | 1.97 | -2.96% | 20,019,000 |
| Nov 18, 2025 | 2.11 | 2.11 | 1.99 | 2.03 | 2.03 | -3.33% | 29,315,790 |
| Nov 17, 2025 | 2.11 | 2.11 | 2.06 | 2.10 | 2.10 | - | 20,743,000 |
| Nov 14, 2025 | 2.16 | 2.18 | 2.07 | 2.10 | 2.10 | -2.78% | 38,170,550 |
| Nov 13, 2025 | 2.20 | 2.21 | 2.13 | 2.16 | 2.16 | -1.37% | 37,307,200 |
| Nov 12, 2025 | 2.12 | 2.24 | 2.11 | 2.19 | 2.19 | 3.30% | 71,758,540 |
| Nov 11, 2025 | 1.99 | 2.14 | 1.98 | 2.12 | 2.12 | 7.61% | 112,590,000 |
| Nov 10, 2025 | 1.95 | 2.00 | 1.94 | 1.97 | 1.97 | 1.55% | 26,502,440 |