Poly Property Group Co., Limited (HKG:0119)
Hong Kong · Delayed Price · Currency is HKD 1.315
-0.050 (-3.66%)
Sep 30, 2026, 4:08 PM HKT
Poly Property Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 1.36 | 1.36 | 1.24 | 1.32 | 1.32 | -3.66% | 55,353,030 |
| Sep 29, 2026 | 1.29 | 1.37 | 1.29 | 1.37 | 1.37 | 5.81% | 26,183,000 |
| Sep 28, 2026 | 1.26 | 1.30 | 1.26 | 1.29 | 1.29 | 2.79% | 7,554,188 |
| Sep 25, 2026 | 1.28 | 1.28 | 1.23 | 1.26 | 1.26 | -2.33% | 4,404,000 |
| Sep 24, 2026 | 1.29 | 1.29 | 1.25 | 1.29 | 1.29 | 0.78% | 8,322,000 |
| Sep 23, 2026 | 1.27 | 1.34 | 1.27 | 1.28 | 1.28 | 0.79% | 29,649,000 |
| Sep 22, 2026 | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | -1.17% | 7,725,000 |
| Sep 21, 2026 | 1.24 | 1.29 | 1.20 | 1.28 | 1.28 | 3.64% | 29,062,500 |
| Sep 18, 2026 | 1.21 | 1.24 | 1.19 | 1.24 | 1.24 | 3.78% | 13,206,000 |
| Sep 17, 2026 | 1.22 | 1.22 | 1.18 | 1.19 | 1.19 | -1.65% | 10,205,000 |
| Sep 16, 2026 | 1.20 | 1.22 | 1.18 | 1.21 | 1.21 | 0.83% | 9,793,000 |
| Sep 15, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | -0.83% | 13,608,041 |
| Sep 14, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -0.41% | 10,529,000 |
| Sep 11, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -2.80% | 11,067,977 |
| Sep 10, 2026 | 1.27 | 1.27 | 1.24 | 1.25 | 1.25 | -0.79% | 11,642,000 |
| Sep 9, 2026 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -2.33% | 14,336,000 |
| Sep 8, 2026 | 1.30 | 1.32 | 1.29 | 1.29 | 1.29 | -0.39% | 10,261,959 |
| Sep 7, 2026 | 1.35 | 1.35 | 1.29 | 1.30 | 1.30 | -4.07% | 27,270,000 |
| Sep 4, 2026 | 1.33 | 1.39 | 1.33 | 1.35 | 1.35 | 2.66% | 33,470,000 |
| Sep 3, 2026 | 1.29 | 1.35 | 1.29 | 1.32 | 1.32 | 2.33% | 14,778,000 |
| Sep 2, 2026 | 1.31 | 1.31 | 1.25 | 1.29 | 1.29 | -1.53% | 34,048,030 |
| Sep 1, 2026 | 1.37 | 1.38 | 1.30 | 1.31 | 1.31 | -4.04% | 34,649,942 |
| Aug 31, 2026 | 1.55 | 1.57 | 1.36 | 1.36 | 1.36 | -8.11% | 60,469,926 |
| Aug 28, 2026 | 1.50 | 1.51 | 1.46 | 1.48 | 1.48 | - | 19,167,332 |
| Aug 27, 2026 | 1.50 | 1.51 | 1.47 | 1.48 | 1.48 | -1.00% | 13,351,030 |
| Aug 26, 2026 | 1.48 | 1.53 | 1.48 | 1.50 | 1.50 | 1.01% | 11,157,000 |
| Aug 25, 2026 | 1.48 | 1.51 | 1.48 | 1.48 | 1.48 | - | 4,850,999 |
| Aug 24, 2026 | 1.54 | 1.54 | 1.47 | 1.48 | 1.48 | -2.95% | 12,114,000 |
| Aug 21, 2026 | 1.52 | 1.53 | 1.50 | 1.53 | 1.53 | 0.99% | 6,842,000 |
| Aug 20, 2026 | 1.49 | 1.55 | 1.49 | 1.51 | 1.51 | 3.07% | 16,891,810 |
| Aug 19, 2026 | 1.48 | 1.52 | 1.47 | 1.47 | 1.47 | -1.35% | 15,314,000 |
| Aug 18, 2026 | 1.50 | 1.52 | 1.48 | 1.49 | 1.49 | - | 11,419,560 |
| Aug 17, 2026 | 1.49 | 1.51 | 1.48 | 1.49 | 1.49 | 0.68% | 7,484,000 |
| Aug 14, 2026 | 1.49 | 1.49 | 1.46 | 1.48 | 1.48 | -1.01% | 8,633,000 |
| Aug 13, 2026 | 1.56 | 1.56 | 1.48 | 1.49 | 1.49 | -4.18% | 19,327,000 |
| Aug 12, 2026 | 1.48 | 1.58 | 1.46 | 1.56 | 1.56 | 5.78% | 22,174,200 |
| Aug 11, 2026 | 1.51 | 1.52 | 1.47 | 1.47 | 1.47 | -2.33% | 14,039,974 |
| Aug 10, 2026 | 1.50 | 1.54 | 1.50 | 1.51 | 1.51 | 0.67% | 12,815,000 |
| Aug 7, 2026 | 1.50 | 1.51 | 1.47 | 1.50 | 1.50 | -1.32% | 17,646,000 |
| Aug 6, 2026 | 1.53 | 1.54 | 1.49 | 1.52 | 1.52 | -1.62% | 11,957,000 |
| Aug 5, 2026 | 1.53 | 1.55 | 1.50 | 1.54 | 1.54 | 1.65% | 11,332,206 |
| Aug 4, 2026 | 1.53 | 1.53 | 1.48 | 1.52 | 1.52 | -0.33% | 10,805,344 |
| Aug 3, 2026 | 1.53 | 1.54 | 1.51 | 1.52 | 1.52 | - | 14,808,446 |
| Jul 31, 2026 | 1.54 | 1.56 | 1.51 | 1.52 | 1.52 | - | 10,429,000 |
| Jul 30, 2026 | 1.54 | 1.57 | 1.51 | 1.52 | 1.52 | -1.30% | 14,680,001 |
| Jul 29, 2026 | 1.50 | 1.57 | 1.50 | 1.54 | 1.54 | 2.67% | 11,880,000 |
| Jul 28, 2026 | 1.55 | 1.55 | 1.49 | 1.50 | 1.50 | -2.60% | 15,703,000 |
| Jul 27, 2026 | 1.52 | 1.55 | 1.50 | 1.54 | 1.54 | 2.67% | 10,210,000 |
| Jul 24, 2026 | 1.55 | 1.55 | 1.49 | 1.50 | 1.50 | -3.23% | 8,509,000 |
| Jul 23, 2026 | 1.54 | 1.58 | 1.53 | 1.55 | 1.55 | - | 6,929,800 |