Poly Property Group Co., Limited (HKG:0119)
Hong Kong · Delayed Price · Currency is HKD 2.450
-0.010 (-0.41%)
May 12, 2026, 4:08 PM HKT
Poly Property Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 2.28 | 2.55 | 2.28 | 2.48 | - | 6.44% | 47,228,000 |
| 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 | - | 18,874,238 |
| 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% | 12,184,758 |
| Apr 23, 2026 | 1.92 | 1.92 | 1.86 | 1.88 | 1.88 | -2.59% | 10,671,784 |
| 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 |
| Apr 2, 2026 | 1.82 | 1.83 | 1.80 | 1.82 | 1.82 | - | 8,642,000 |
| Apr 1, 2026 | 1.79 | 1.84 | 1.79 | 1.82 | 1.82 | 4.00% | 17,472,000 |
| Mar 31, 2026 | 1.78 | 1.80 | 1.74 | 1.75 | 1.75 | -1.13% | 7,953,000 |
| Mar 30, 2026 | 1.75 | 1.77 | 1.73 | 1.77 | 1.77 | - | 7,285,000 |
| 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 |