Poly Property Services Co., Ltd. (HKG:6049)
Hong Kong · Delayed Price · Currency is HKD 34.88
-0.68 (-1.91%)
Aug 8, 2025, 4:08 PM HKT
DFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 35.52 | 35.52 | 34.88 | 34.88 | 34.88 | -1.91% | 604,400 |
| 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 |
| Jul 15, 2025 | 33.90 | 33.95 | 33.35 | 33.70 | 33.70 | -0.59% | 941,464 |
| Jul 14, 2025 | 33.70 | 34.10 | 33.60 | 33.90 | 33.90 | 0.59% | 552,000 |
| Jul 11, 2025 | 34.45 | 34.50 | 33.60 | 33.70 | 33.70 | -2.18% | 1,239,333 |
| Jul 10, 2025 | 33.60 | 34.55 | 33.50 | 34.45 | 34.45 | 1.92% | 1,492,262 |
| Jul 9, 2025 | 33.50 | 34.10 | 33.35 | 33.80 | 33.80 | 0.75% | 1,171,400 |
| Jul 8, 2025 | 33.60 | 33.90 | 33.10 | 33.55 | 33.55 | - | 822,372 |
| Jul 7, 2025 | 33.00 | 34.00 | 33.00 | 33.55 | 33.55 | 0.30% | 610,534 |
| Jul 4, 2025 | 33.00 | 33.45 | 32.25 | 33.45 | 33.45 | 1.67% | 842,548 |
| Jul 3, 2025 | 32.60 | 33.30 | 32.50 | 32.90 | 32.90 | 0.46% | 1,110,200 |
| Jul 2, 2025 | 33.60 | 33.80 | 32.60 | 32.75 | 32.75 | -1.21% | 813,056 |
| Jun 30, 2025 | 33.30 | 33.40 | 32.75 | 33.15 | 33.15 | -0.60% | 1,028,479 |
| Jun 27, 2025 | 32.85 | 33.75 | 32.70 | 33.35 | 33.35 | 1.37% | 2,048,070 |
| Jun 26, 2025 | 32.75 | 33.15 | 32.20 | 32.90 | 32.90 | 0.46% | 1,658,203 |
| Jun 25, 2025 | 32.10 | 33.25 | 32.10 | 32.75 | 32.75 | 1.24% | 1,844,540 |
| Jun 24, 2025 | 32.15 | 32.75 | 31.80 | 32.35 | 32.35 | 0.62% | 3,803,192 |
| Jun 23, 2025 | 31.70 | 32.45 | 31.60 | 32.15 | 32.15 | 0.78% | 1,218,600 |
| Jun 20, 2025 | 32.05 | 32.45 | 31.65 | 31.90 | 31.90 | -0.47% | 951,266 |
| Jun 19, 2025 | 31.80 | 32.10 | 31.50 | 32.05 | 32.05 | -0.16% | 855,578 |
| Jun 18, 2025 | 32.10 | 32.40 | 31.40 | 32.10 | 32.10 | 0.31% | 1,640,000 |
| Jun 17, 2025 | 32.00 | 32.85 | 31.60 | 32.00 | 32.00 | -0.47% | 1,459,528 |
| Jun 16, 2025 | 31.80 | 33.15 | 31.60 | 32.15 | 32.15 | 1.26% | 2,307,012 |
| Jun 13, 2025 | 32.00 | 32.10 | 31.40 | 31.75 | 31.75 | -0.47% | 952,656 |
| Jun 12, 2025 | 31.60 | 32.30 | 31.40 | 31.90 | 31.90 | 1.59% | 1,200,677 |
| Jun 11, 2025 | 31.10 | 31.95 | 31.05 | 31.40 | 31.40 | 0.16% | 1,107,584 |
| Jun 10, 2025 | 30.40 | 31.90 | 30.20 | 31.35 | 31.35 | 0.16% | 2,792,084 |
| Jun 9, 2025 | 30.70 | 31.40 | 30.65 | 31.30 | 29.85 | 1.79% | 1,495,800 |
| Jun 6, 2025 | 30.35 | 30.90 | 30.15 | 30.75 | 29.33 | 1.65% | 907,800 |
| Jun 5, 2025 | 30.15 | 30.80 | 29.75 | 30.25 | 28.85 | 1.00% | 2,161,800 |
| Jun 4, 2025 | 30.45 | 30.55 | 29.85 | 29.95 | 28.56 | -1.16% | 2,455,200 |
| Jun 3, 2025 | 30.35 | 30.55 | 30.10 | 30.30 | 28.90 | 0.50% | 951,800 |
| Jun 2, 2025 | 30.50 | 30.55 | 29.50 | 30.15 | 28.75 | -1.31% | 446,200 |
| May 30, 2025 | 30.75 | 30.85 | 30.40 | 30.55 | 29.13 | -0.81% | 757,800 |