Poly Property Group Co., Limited (HKG:0119)
Hong Kong · Delayed Price · Currency is HKD 1.525
+0.015 (0.99%)
Aug 21, 2026, 4:08 PM HKT
Poly Property Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 1.52 | 1.56 | 1.50 | 1.55 | 1.55 | 1.97% | 14,181,000 |
| Jul 21, 2026 | 1.54 | 1.54 | 1.50 | 1.52 | 1.52 | - | 4,913,000 |
| Jul 20, 2026 | 1.51 | 1.53 | 1.50 | 1.52 | 1.52 | 1.33% | 5,082,000 |
| Jul 17, 2026 | 1.56 | 1.59 | 1.46 | 1.50 | 1.50 | -3.85% | 18,263,656 |
| Jul 16, 2026 | 1.55 | 1.60 | 1.54 | 1.56 | 1.56 | 0.65% | 9,818,000 |
| Jul 15, 2026 | 1.50 | 1.56 | 1.50 | 1.55 | 1.55 | 1.97% | 15,859,000 |
| Jul 14, 2026 | 1.47 | 1.53 | 1.45 | 1.52 | 1.52 | 2.01% | 9,495,000 |
| Jul 13, 2026 | 1.52 | 1.52 | 1.45 | 1.49 | 1.49 | 0.68% | 13,488,766 |
| Jul 10, 2026 | 1.45 | 1.52 | 1.42 | 1.48 | 1.48 | 1.37% | 13,562,988 |
| Jul 9, 2026 | 1.50 | 1.50 | 1.45 | 1.46 | 1.46 | -3.95% | 11,082,300 |
| Jul 8, 2026 | 1.48 | 1.52 | 1.46 | 1.52 | 1.52 | 3.40% | 15,914,000 |
| Jul 7, 2026 | 1.53 | 1.53 | 1.45 | 1.47 | 1.47 | -3.29% | 15,421,000 |
| Jul 6, 2026 | 1.53 | 1.53 | 1.48 | 1.52 | 1.52 | - | 15,869,000 |
| Jul 3, 2026 | 1.61 | 1.61 | 1.49 | 1.52 | 1.52 | -5.59% | 54,652,000 |
| Jul 2, 2026 | 1.59 | 1.65 | 1.59 | 1.61 | 1.61 | 2.55% | 13,072,000 |
| Jun 30, 2026 | 1.63 | 1.63 | 1.53 | 1.57 | 1.57 | -1.26% | 11,750,000 |
| Jun 29, 2026 | 1.59 | 1.62 | 1.56 | 1.59 | 1.59 | - | 15,728,000 |
| Jun 26, 2026 | 1.60 | 1.61 | 1.57 | 1.59 | 1.59 | -1.24% | 11,884,200 |
| Jun 25, 2026 | 1.61 | 1.63 | 1.55 | 1.61 | 1.61 | - | 23,220,000 |
| Jun 24, 2026 | 1.65 | 1.66 | 1.59 | 1.61 | 1.61 | -1.83% | 13,178,000 |
| Jun 23, 2026 | 1.67 | 1.67 | 1.58 | 1.64 | 1.64 | -1.20% | 24,975,000 |
| Jun 22, 2026 | 1.67 | 1.68 | 1.60 | 1.66 | 1.66 | 0.97% | 34,315,000 |
| Jun 18, 2026 | 1.82 | 1.82 | 1.66 | 1.67 | 1.64 | -7.73% | 40,705,000 |
| Jun 17, 2026 | 1.87 | 1.88 | 1.80 | 1.81 | 1.78 | -3.72% | 15,122,000 |
| Jun 16, 2026 | 1.91 | 1.92 | 1.85 | 1.88 | 1.85 | -2.08% | 17,077,060 |
| Jun 15, 2026 | 1.96 | 1.96 | 1.87 | 1.92 | 1.89 | -1.03% | 17,700,000 |
| Jun 12, 2026 | 1.91 | 1.97 | 1.91 | 1.94 | 1.91 | 2.11% | 6,504,000 |
| Jun 11, 2026 | 1.93 | 1.96 | 1.86 | 1.90 | 1.87 | -2.06% | 17,596,030 |