Poly Property Group Co., Limited (HKG:0119)
Hong Kong · Delayed Price · Currency is HKD 1.520
0.00 (0.00%)
Jul 31, 2026, 4:08 PM HKT
Poly Property Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 1.94 | 1.96 | 1.91 | 1.94 | 1.91 | -0.51% | 5,523,000 |
| Jun 9, 2026 | 1.99 | 1.99 | 1.94 | 1.95 | 1.92 | -2.50% | 8,296,000 |
| Jun 8, 2026 | 2.02 | 2.04 | 1.96 | 2.00 | 1.97 | -1.48% | 10,907,842 |
| Jun 5, 2026 | 2.06 | 2.11 | 2.02 | 2.03 | 2.00 | -1.46% | 11,225,000 |
| Jun 4, 2026 | 2.07 | 2.10 | 2.03 | 2.06 | 2.03 | -1.44% | 9,961,000 |
| Jun 3, 2026 | 2.09 | 2.12 | 2.06 | 2.09 | 2.06 | -0.95% | 6,991,000 |
| Jun 2, 2026 | 2.16 | 2.18 | 2.09 | 2.11 | 2.08 | -1.40% | 22,923,580 |
| Jun 1, 2026 | 2.08 | 2.22 | 2.08 | 2.14 | 2.11 | 2.88% | 14,904,000 |
| May 29, 2026 | 2.14 | 2.18 | 2.08 | 2.08 | 2.05 | -0.95% | 33,740,950 |
| May 28, 2026 | 2.16 | 2.18 | 2.06 | 2.10 | 2.07 | -2.78% | 16,086,000 |
| May 27, 2026 | 2.12 | 2.17 | 2.10 | 2.16 | 2.13 | 0.93% | 12,780,500 |
| May 26, 2026 | 2.17 | 2.17 | 2.08 | 2.14 | 2.11 | -1.38% | 12,214,310 |
| May 22, 2026 | 2.19 | 2.19 | 2.14 | 2.17 | 2.14 | -0.46% | 8,508,000 |
| May 21, 2026 | 2.20 | 2.23 | 2.15 | 2.18 | 2.15 | -0.91% | 9,670,000 |
| May 20, 2026 | 2.21 | 2.22 | 2.16 | 2.20 | 2.17 | -0.45% | 11,570,000 |