Poly Property Group Co., Limited (HKG:0119)
Hong Kong · Delayed Price · Currency is HKD 1.770
-0.010 (-0.56%)
At close: Mar 27, 2026
Poly Property Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.78 | 1.79 | 1.76 | 1.77 | 1.77 | -0.56% | 8,286,000 |
| Mar 26, 2026 | 1.82 | 1.82 | 1.77 | 1.78 | 1.78 | -1.66% | 7,417,000 |
| Mar 25, 2026 | 1.80 | 1.84 | 1.79 | 1.81 | 1.81 | 0.56% | 10,448,020 |
| Mar 24, 2026 | 1.82 | 1.82 | 1.76 | 1.80 | 1.80 | 0.56% | 16,377,000 |
| Mar 23, 2026 | 1.81 | 1.83 | 1.77 | 1.79 | 1.79 | -2.72% | 28,226,480 |
| Mar 20, 2026 | 1.84 | 1.86 | 1.82 | 1.84 | 1.84 | - | 8,920,000 |
| Mar 19, 2026 | 1.91 | 1.91 | 1.82 | 1.84 | 1.84 | -3.66% | 24,721,000 |
| Mar 18, 2026 | 1.98 | 1.98 | 1.90 | 1.91 | 1.91 | -3.05% | 14,667,280 |
| Mar 17, 2026 | 2.00 | 2.04 | 1.96 | 1.97 | 1.97 | -0.51% | 26,787,000 |
| Mar 16, 2026 | 1.94 | 1.99 | 1.94 | 1.98 | 1.98 | 2.59% | 21,249,000 |
| Mar 13, 2026 | 1.97 | 2.01 | 1.93 | 1.93 | 1.93 | -2.03% | 8,046,400 |
| Mar 12, 2026 | 1.98 | 2.00 | 1.93 | 1.97 | 1.97 | -0.51% | 33,289,000 |
| Mar 11, 2026 | 1.99 | 2.00 | 1.97 | 1.98 | 1.98 | -0.50% | 20,999,086 |
| Mar 10, 2026 | 2.00 | 2.00 | 1.95 | 1.99 | 1.99 | 0.51% | 5,659,025 |
| Mar 9, 2026 | 1.97 | 1.98 | 1.90 | 1.98 | 1.98 | -1.00% | 20,928,080 |
| Mar 6, 2026 | 2.01 | 2.02 | 2.00 | 2.00 | 2.00 | -0.99% | 5,563,209 |
| Mar 5, 2026 | 2.02 | 2.05 | 2.00 | 2.02 | 2.02 | 0.50% | 7,595,411 |
| Mar 4, 2026 | 2.00 | 2.02 | 1.98 | 2.01 | 2.01 | -0.99% | 10,501,000 |
| Mar 3, 2026 | 2.09 | 2.11 | 2.00 | 2.03 | 2.03 | -2.87% | 14,883,000 |
| Mar 2, 2026 | 2.11 | 2.11 | 2.01 | 2.09 | 2.09 | -0.95% | 14,488,100 |
| Feb 27, 2026 | 2.12 | 2.16 | 2.10 | 2.11 | 2.11 | -0.94% | 28,575,750 |
| Feb 26, 2026 | 2.22 | 2.22 | 2.11 | 2.13 | 2.13 | -3.18% | 19,696,930 |
| Feb 25, 2026 | 2.19 | 2.25 | 2.17 | 2.20 | 2.20 | 1.38% | 22,854,400 |
| Feb 24, 2026 | 2.22 | 2.24 | 2.15 | 2.17 | 2.17 | -4.41% | 16,165,000 |
| Feb 23, 2026 | 2.24 | 2.28 | 2.18 | 2.27 | 2.27 | 1.34% | 2,848,000 |
| Feb 20, 2026 | 2.21 | 2.26 | 2.18 | 2.24 | 2.24 | 1.36% | 5,232,100 |
| Feb 16, 2026 | 2.26 | 2.26 | 2.18 | 2.21 | 2.21 | -0.45% | 1,421,000 |
| Feb 13, 2026 | 2.23 | 2.25 | 2.19 | 2.22 | 2.22 | -0.45% | 6,539,779 |
| Feb 12, 2026 | 2.23 | 2.28 | 2.21 | 2.23 | 2.23 | -0.45% | 8,951,000 |
| Feb 11, 2026 | 2.19 | 2.24 | 2.18 | 2.24 | 2.24 | 2.28% | 8,636,734 |
| Feb 10, 2026 | 2.23 | 2.23 | 2.17 | 2.19 | 2.19 | -1.79% | 9,050,000 |
| Feb 9, 2026 | 2.28 | 2.34 | 2.21 | 2.23 | 2.23 | -2.19% | 20,414,000 |
| Feb 6, 2026 | 2.34 | 2.34 | 2.25 | 2.28 | 2.28 | -2.98% | 10,766,320 |
| Feb 5, 2026 | 2.40 | 2.40 | 2.29 | 2.35 | 2.35 | -2.08% | 15,083,320 |
| Feb 4, 2026 | 2.32 | 2.44 | 2.29 | 2.40 | 2.40 | 3.45% | 26,532,130 |
| Feb 3, 2026 | 2.25 | 2.32 | 2.18 | 2.32 | 2.32 | 4.04% | 27,564,000 |
| Feb 2, 2026 | 2.31 | 2.33 | 2.20 | 2.23 | 2.23 | -5.11% | 18,446,000 |
| Jan 30, 2026 | 2.41 | 2.47 | 2.32 | 2.35 | 2.35 | -3.69% | 27,991,000 |
| Jan 29, 2026 | 2.29 | 2.48 | 2.28 | 2.44 | 2.44 | 7.02% | 56,735,193 |
| Jan 28, 2026 | 2.25 | 2.29 | 2.22 | 2.28 | 2.28 | 1.33% | 41,072,720 |
| Jan 27, 2026 | 2.13 | 2.27 | 2.12 | 2.25 | 2.25 | 6.13% | 36,894,220 |
| Jan 26, 2026 | 2.11 | 2.18 | 2.04 | 2.12 | 2.12 | -0.47% | 63,014,790 |
| Jan 23, 2026 | 2.15 | 2.15 | 2.09 | 2.13 | 2.13 | - | 11,024,200 |
| Jan 22, 2026 | 2.07 | 2.20 | 2.04 | 2.13 | 2.13 | 3.40% | 46,162,400 |
| 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 |