Poly Property Services Co., Ltd. (HKG:6049)
Hong Kong · Delayed Price · Currency is HKD 34.38
-0.80 (-2.27%)
Sep 23, 2025, 4:08 PM HKT
Poly Property Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 35.12 | 35.14 | 34.18 | 34.26 | 34.26 | -2.62% | 1,207,690 |
| Sep 22, 2025 | 35.60 | 35.60 | 34.84 | 35.18 | 35.18 | -0.57% | 726,800 |
| Sep 19, 2025 | 35.42 | 35.70 | 34.96 | 35.38 | 35.38 | -0.11% | 902,200 |
| Sep 18, 2025 | 35.80 | 36.20 | 34.94 | 35.42 | 35.42 | -1.88% | 1,679,800 |
| Sep 17, 2025 | 35.98 | 36.16 | 35.64 | 36.10 | 36.10 | 0.78% | 1,175,600 |
| Sep 16, 2025 | 35.40 | 36.00 | 35.40 | 35.82 | 35.82 | 1.30% | 1,080,800 |
| Sep 15, 2025 | 36.12 | 36.12 | 34.94 | 35.36 | 35.36 | -1.94% | 1,166,400 |
| Sep 12, 2025 | 35.92 | 36.76 | 35.82 | 36.06 | 36.06 | 0.39% | 788,978 |
| Sep 11, 2025 | 35.64 | 36.02 | 35.28 | 35.92 | 35.92 | 0.79% | 823,509 |
| Sep 10, 2025 | 36.00 | 36.02 | 35.24 | 35.64 | 35.64 | -0.56% | 589,400 |
| Sep 9, 2025 | 35.20 | 36.20 | 35.10 | 35.84 | 35.84 | 1.76% | 1,155,691 |
| Sep 8, 2025 | 35.04 | 35.36 | 34.68 | 35.22 | 35.22 | 0.63% | 835,113 |
| Sep 5, 2025 | 34.70 | 35.00 | 34.52 | 35.00 | 35.00 | 0.29% | 836,200 |
| Sep 4, 2025 | 34.44 | 34.90 | 33.98 | 34.90 | 34.90 | 1.34% | 1,573,200 |
| Sep 3, 2025 | 34.60 | 35.00 | 34.36 | 34.44 | 34.44 | -0.40% | 1,794,578 |
| Sep 2, 2025 | 35.80 | 35.80 | 34.24 | 34.58 | 34.58 | -3.41% | 1,966,200 |
| Sep 1, 2025 | 35.28 | 36.18 | 35.28 | 35.80 | 35.80 | 1.82% | 1,129,000 |
| Aug 29, 2025 | 35.90 | 36.36 | 35.12 | 35.16 | 35.16 | -2.06% | 1,401,631 |
| Aug 28, 2025 | 36.50 | 36.50 | 35.36 | 35.90 | 35.90 | -1.59% | 1,568,800 |
| Aug 27, 2025 | 37.50 | 37.50 | 36.20 | 36.48 | 36.48 | -2.72% | 2,222,000 |
| Aug 26, 2025 | 37.40 | 38.02 | 36.68 | 37.50 | 37.50 | 0.27% | 2,070,688 |
| Aug 25, 2025 | 36.46 | 37.86 | 36.46 | 37.40 | 37.40 | 2.63% | 1,340,600 |
| Aug 22, 2025 | 36.44 | 36.92 | 35.86 | 36.44 | 36.44 | 0.05% | 897,800 |
| Aug 21, 2025 | 36.30 | 36.98 | 36.28 | 36.42 | 36.42 | 0.39% | 953,400 |
| Aug 20, 2025 | 36.66 | 36.90 | 36.10 | 36.28 | 36.28 | -2.05% | 1,123,600 |
| Aug 19, 2025 | 36.32 | 37.56 | 36.32 | 37.04 | 37.04 | 1.98% | 3,067,400 |
| Aug 18, 2025 | 36.30 | 36.80 | 35.84 | 36.32 | 36.32 | 0.55% | 1,996,600 |
| Aug 15, 2025 | 35.50 | 36.50 | 35.22 | 36.12 | 36.12 | 1.75% | 1,417,200 |
| Aug 14, 2025 | 36.04 | 36.80 | 35.32 | 35.50 | 35.50 | -0.67% | 1,325,200 |
| Aug 13, 2025 | 35.50 | 35.98 | 35.10 | 35.74 | 35.74 | 0.68% | 1,011,400 |
| Aug 12, 2025 | 34.90 | 35.58 | 34.88 | 35.50 | 35.50 | 1.66% | 1,028,069 |
| Aug 11, 2025 | 35.00 | 35.26 | 34.78 | 34.92 | 34.92 | 0.11% | 1,362,845 |
| Aug 8, 2025 | 35.52 | 35.52 | 34.88 | 34.88 | 34.88 | -1.91% | 618,200 |
| Aug 7, 2025 | 35.58 | 35.84 | 35.02 | 35.56 | 35.56 | 0.85% | 1,052,800 |
| Aug 6, 2025 | 35.20 | 35.56 | 34.96 | 35.26 | 35.26 | 0.74% | 657,857 |
| Aug 5, 2025 | 35.48 | 35.66 | 34.96 | 35.00 | 35.00 | -0.74% | 889,200 |
| Aug 4, 2025 | 34.72 | 35.26 | 34.50 | 35.26 | 35.26 | 1.32% | 812,800 |
| Aug 1, 2025 | 34.80 | 35.50 | 34.45 | 34.80 | 34.80 | -0.14% | 729,200 |
| Jul 31, 2025 | 35.65 | 35.80 | 34.70 | 34.85 | 34.85 | -2.92% | 2,065,000 |
| Jul 30, 2025 | 35.95 | 36.90 | 35.75 | 35.90 | 35.90 | -0.14% | 1,280,496 |
| Jul 29, 2025 | 36.05 | 36.40 | 35.60 | 35.95 | 35.95 | -0.28% | 1,129,400 |
| Jul 28, 2025 | 36.05 | 36.75 | 35.80 | 36.05 | 36.05 | - | 1,013,000 |
| Jul 25, 2025 | 36.20 | 36.80 | 35.80 | 36.05 | 36.05 | -0.28% | 1,083,796 |
| Jul 24, 2025 | 36.00 | 37.00 | 35.90 | 36.15 | 36.15 | 0.56% | 2,946,955 |
| Jul 23, 2025 | 35.00 | 36.40 | 35.00 | 35.95 | 35.95 | 2.86% | 4,136,962 |
| Jul 22, 2025 | 34.40 | 35.25 | 34.40 | 34.95 | 34.95 | 1.30% | 2,083,934 |
| Jul 21, 2025 | 34.50 | 35.25 | 34.10 | 34.50 | 34.50 | - | 873,264 |
| Jul 18, 2025 | 33.60 | 34.50 | 33.45 | 34.50 | 34.50 | 2.37% | 1,845,264 |
| Jul 17, 2025 | 33.40 | 33.85 | 32.95 | 33.70 | 33.70 | 0.30% | 1,657,200 |
| Jul 16, 2025 | 33.70 | 33.85 | 33.30 | 33.60 | 33.60 | -0.30% | 917,800 |