Poly Property Group Co., Limited (HKG:0119)
Hong Kong · Delayed Price · Currency is HKD 1.670
-0.140 (-7.73%)
Jun 18, 2026, 4:08 PM HKT
Poly Property Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1.82 | 1.82 | 1.66 | 1.67 | 1.67 | -7.73% | 40,705,000 |
| Jun 17, 2026 | 1.87 | 1.88 | 1.80 | 1.81 | 1.81 | -3.72% | 15,122,000 |
| Jun 16, 2026 | 1.91 | 1.92 | 1.85 | 1.88 | 1.88 | -2.08% | 17,077,060 |
| Jun 15, 2026 | 1.96 | 1.96 | 1.87 | 1.92 | 1.92 | -1.03% | 17,700,000 |
| Jun 12, 2026 | 1.91 | 1.97 | 1.91 | 1.94 | 1.94 | 2.11% | 6,504,000 |
| Jun 11, 2026 | 1.93 | 1.96 | 1.86 | 1.90 | 1.90 | -2.06% | 17,596,037 |
| Jun 10, 2026 | 1.94 | 1.96 | 1.91 | 1.94 | 1.94 | -0.51% | 5,523,000 |
| Jun 9, 2026 | 1.99 | 1.99 | 1.94 | 1.95 | 1.95 | -2.50% | 8,296,000 |
| Jun 8, 2026 | 2.02 | 2.04 | 1.96 | 2.00 | 2.00 | -1.48% | 10,907,842 |
| Jun 5, 2026 | 2.06 | 2.11 | 2.02 | 2.03 | 2.03 | -1.46% | 11,225,000 |
| Jun 4, 2026 | 2.07 | 2.10 | 2.03 | 2.06 | 2.06 | -1.44% | 9,961,000 |
| Jun 3, 2026 | 2.09 | 2.12 | 2.06 | 2.09 | 2.09 | -0.95% | 6,991,000 |
| Jun 2, 2026 | 2.16 | 2.18 | 2.09 | 2.11 | 2.11 | -1.40% | 22,923,580 |
| Jun 1, 2026 | 2.08 | 2.22 | 2.08 | 2.14 | 2.14 | 2.88% | 14,904,000 |
| May 29, 2026 | 2.14 | 2.18 | 2.08 | 2.08 | 2.08 | -0.95% | 33,740,950 |
| May 28, 2026 | 2.16 | 2.18 | 2.06 | 2.10 | 2.10 | -2.78% | 16,086,000 |
| May 27, 2026 | 2.12 | 2.17 | 2.10 | 2.16 | 2.16 | 0.93% | 12,780,500 |
| May 26, 2026 | 2.17 | 2.17 | 2.08 | 2.14 | 2.14 | -1.38% | 12,214,310 |
| May 22, 2026 | 2.19 | 2.19 | 2.14 | 2.17 | 2.17 | -0.46% | 8,508,000 |
| May 21, 2026 | 2.20 | 2.23 | 2.15 | 2.18 | 2.18 | -0.91% | 9,670,000 |
| May 20, 2026 | 2.21 | 2.22 | 2.16 | 2.20 | 2.20 | -0.45% | 11,570,000 |
| May 19, 2026 | 2.20 | 2.27 | 2.19 | 2.21 | 2.21 | - | 20,905,000 |
| May 18, 2026 | 2.30 | 2.30 | 2.16 | 2.21 | 2.21 | -4.33% | 24,745,000 |
| May 15, 2026 | 2.34 | 2.37 | 2.26 | 2.31 | 2.31 | -1.28% | 17,098,000 |
| May 14, 2026 | 2.40 | 2.43 | 2.30 | 2.34 | 2.34 | -2.50% | 31,814,000 |
| May 13, 2026 | 2.43 | 2.46 | 2.38 | 2.40 | 2.40 | -2.04% | 28,890,310 |
| May 12, 2026 | 2.47 | 2.53 | 2.42 | 2.45 | 2.45 | -0.41% | 40,769,780 |
| May 11, 2026 | 2.28 | 2.55 | 2.28 | 2.46 | 2.46 | 5.58% | 67,438,000 |
| May 8, 2026 | 2.30 | 2.42 | 2.27 | 2.33 | 2.33 | 0.87% | 45,599,000 |
| May 7, 2026 | 2.07 | 2.32 | 2.07 | 2.31 | 2.31 | 11.59% | 73,611,380 |
| May 6, 2026 | 1.95 | 2.07 | 1.95 | 2.07 | 2.07 | 6.70% | 46,086,000 |
| May 5, 2026 | 1.95 | 1.95 | 1.90 | 1.94 | 1.94 | - | 2,554,000 |
| May 4, 2026 | 1.93 | 1.99 | 1.92 | 1.94 | 1.94 | 0.52% | 5,724,000 |
| Apr 30, 2026 | 1.96 | 1.99 | 1.92 | 1.93 | 1.93 | -3.02% | 13,325,000 |
| Apr 29, 2026 | 1.85 | 2.00 | 1.85 | 1.99 | 1.99 | 7.57% | 33,309,000 |
| Apr 28, 2026 | 1.85 | 1.89 | 1.83 | 1.85 | 1.85 | - | 18,874,230 |
| Apr 27, 2026 | 1.86 | 1.86 | 1.83 | 1.85 | 1.85 | -1.07% | 11,980,000 |
| Apr 24, 2026 | 1.88 | 1.88 | 1.85 | 1.87 | 1.87 | -0.53% | 12,184,750 |
| Apr 23, 2026 | 1.92 | 1.92 | 1.86 | 1.88 | 1.88 | -2.59% | 10,671,780 |
| Apr 22, 2026 | 1.94 | 1.95 | 1.90 | 1.93 | 1.93 | -1.03% | 5,875,792 |
| Apr 21, 2026 | 1.95 | 1.98 | 1.93 | 1.95 | 1.95 | 0.52% | 22,514,750 |
| Apr 20, 2026 | 1.97 | 1.99 | 1.93 | 1.94 | 1.94 | -1.52% | 10,988,000 |
| Apr 17, 2026 | 1.98 | 1.99 | 1.94 | 1.97 | 1.97 | 0.51% | 16,557,000 |
| Apr 16, 2026 | 1.97 | 1.98 | 1.94 | 1.96 | 1.96 | - | 9,881,000 |
| Apr 15, 2026 | 1.97 | 2.00 | 1.95 | 1.96 | 1.96 | - | 20,310,460 |
| Apr 14, 2026 | 1.88 | 1.98 | 1.88 | 1.96 | 1.96 | 4.26% | 54,423,780 |
| Apr 13, 2026 | 1.87 | 1.91 | 1.85 | 1.88 | 1.88 | -1.05% | 6,801,554 |
| Apr 10, 2026 | 1.92 | 1.94 | 1.88 | 1.90 | 1.90 | - | 11,821,000 |
| Apr 9, 2026 | 1.89 | 1.92 | 1.87 | 1.90 | 1.90 | - | 16,178,000 |
| Apr 8, 2026 | 1.82 | 1.92 | 1.82 | 1.90 | 1.90 | 4.40% | 25,089,000 |