Poly Property Group Co., Limited (0119.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1.500 | 1.510 | 1.470 | 1.480 | 1.480 | 2,900,001 |
| 02 May 2024 | 1.440 | 1.500 | 1.430 | 1.490 | 1.490 | 6,930,356 |
| 30 Apr 2024 | 1.420 | 1.450 | 1.400 | 1.440 | 1.440 | 9,328,951 |
| 29 Apr 2024 | 1.360 | 1.470 | 1.360 | 1.440 | 1.440 | 20,614,000 |
| 26 Apr 2024 | 1.300 | 1.370 | 1.290 | 1.350 | 1.350 | 14,985,000 |
| 25 Apr 2024 | 1.280 | 1.320 | 1.280 | 1.290 | 1.290 | 6,778,000 |
| 24 Apr 2024 | 1.270 | 1.300 | 1.260 | 1.290 | 1.290 | 8,949,000 |
| 23 Apr 2024 | 1.260 | 1.270 | 1.240 | 1.270 | 1.270 | 2,840,000 |
| 22 Apr 2024 | 1.250 | 1.270 | 1.240 | 1.250 | 1.250 | 3,432,000 |
| 19 Apr 2024 | 1.250 | 1.250 | 1.230 | 1.240 | 1.240 | 3,490,000 |
| 18 Apr 2024 | 1.250 | 1.280 | 1.250 | 1.260 | 1.260 | 2,536,000 |
| 17 Apr 2024 | 1.260 | 1.270 | 1.250 | 1.250 | 1.250 | 2,834,000 |
| 16 Apr 2024 | 1.240 | 1.290 | 1.230 | 1.240 | 1.240 | 5,076,000 |
| 15 Apr 2024 | 1.250 | 1.270 | 1.230 | 1.250 | 1.250 | 6,384,005 |
| 12 Apr 2024 | 1.310 | 1.320 | 1.240 | 1.250 | 1.250 | 7,136,077 |
| 11 Apr 2024 | 1.320 | 1.320 | 1.290 | 1.320 | 1.320 | 6,141,790 |
| 10 Apr 2024 | 1.350 | 1.350 | 1.310 | 1.320 | 1.320 | 9,963,000 |
| 09 Apr 2024 | 1.370 | 1.390 | 1.330 | 1.340 | 1.340 | 9,602,978 |
| 08 Apr 2024 | 1.350 | 1.430 | 1.330 | 1.360 | 1.360 | 11,680,000 |
| 05 Apr 2024 | 1.390 | 1.390 | 1.310 | 1.320 | 1.320 | 2,367,000 |
| 03 Apr 2024 | 1.400 | 1.420 | 1.390 | 1.390 | 1.390 | 2,722,221 |
| 02 Apr 2024 | 1.420 | 1.420 | 1.390 | 1.400 | 1.400 | 4,822,456 |
| 28 Mar 2024 | 1.420 | 1.420 | 1.400 | 1.420 | 1.420 | 3,521,612 |
| 27 Mar 2024 | 1.430 | 1.440 | 1.380 | 1.420 | 1.420 | 5,906,000 |
| 26 Mar 2024 | 1.480 | 1.480 | 1.430 | 1.430 | 1.430 | 3,216,000 |
| 25 Mar 2024 | 1.460 | 1.490 | 1.450 | 1.480 | 1.480 | 6,206,300 |
| 22 Mar 2024 | 1.460 | 1.470 | 1.410 | 1.440 | 1.440 | 3,118,005 |
| 21 Mar 2024 | 1.420 | 1.480 | 1.420 | 1.460 | 1.460 | 5,201,000 |
| 20 Mar 2024 | 1.410 | 1.430 | 1.410 | 1.420 | 1.420 | 3,021,000 |
| 19 Mar 2024 | 1.440 | 1.440 | 1.400 | 1.410 | 1.410 | 3,791,005 |
| 18 Mar 2024 | 1.450 | 1.470 | 1.440 | 1.450 | 1.450 | 1,003,000 |
| 15 Mar 2024 | 1.460 | 1.470 | 1.410 | 1.470 | 1.470 | 39,553,000 |
| 14 Mar 2024 | 1.470 | 1.510 | 1.460 | 1.470 | 1.470 | 3,715,234 |
| 13 Mar 2024 | 1.500 | 1.510 | 1.460 | 1.470 | 1.470 | 3,497,000 |
| 12 Mar 2024 | 1.440 | 1.510 | 1.430 | 1.510 | 1.510 | 8,491,616 |
| 11 Mar 2024 | 1.400 | 1.440 | 1.400 | 1.420 | 1.420 | 9,448,200 |
| 08 Mar 2024 | 1.360 | 1.410 | 1.360 | 1.390 | 1.390 | 4,651,900 |
| 07 Mar 2024 | 1.400 | 1.400 | 1.350 | 1.360 | 1.360 | 2,630,000 |
| 06 Mar 2024 | 1.410 | 1.420 | 1.380 | 1.410 | 1.410 | 2,967,000 |
| 05 Mar 2024 | 1.370 | 1.420 | 1.350 | 1.410 | 1.410 | 5,635,000 |
| 04 Mar 2024 | 1.440 | 1.450 | 1.390 | 1.390 | 1.390 | 6,854,000 |
| 01 Mar 2024 | 1.450 | 1.460 | 1.400 | 1.450 | 1.450 | 6,292,000 |
| 29 Feb 2024 | 1.480 | 1.500 | 1.440 | 1.440 | 1.440 | 4,022,000 |
| 28 Feb 2024 | 1.540 | 1.530 | 1.460 | 1.470 | 1.470 | 3,394,000 |
| 27 Feb 2024 | 1.560 | 1.560 | 1.490 | 1.520 | 1.520 | 2,578,594 |
| 26 Feb 2024 | 1.530 | 1.550 | 1.510 | 1.530 | 1.530 | 4,021,000 |
| 23 Feb 2024 | 1.550 | 1.590 | 1.520 | 1.520 | 1.520 | 3,502,000 |
| 22 Feb 2024 | 1.500 | 1.530 | 1.440 | 1.530 | 1.530 | 6,273,000 |
| 21 Feb 2024 | 1.410 | 1.500 | 1.410 | 1.470 | 1.470 | 3,240,950 |
| 20 Feb 2024 | 1.390 | 1.410 | 1.380 | 1.390 | 1.390 | 1,551,000 |
| 19 Feb 2024 | 1.410 | 1.420 | 1.370 | 1.390 | 1.390 | 1,558,000 |
| 16 Feb 2024 | 1.340 | 1.410 | 1.340 | 1.400 | 1.400 | 1,416,474 |
| 15 Feb 2024 | 1.350 | 1.350 | 1.320 | 1.340 | 1.340 | 371,595 |
| 14 Feb 2024 | 1.380 | 1.380 | 1.320 | 1.350 | 1.350 | 727,559 |
| 09 Feb 2024 | 1.440 | 1.440 | 1.350 | 1.380 | 1.380 | 636,000 |
| 08 Feb 2024 | 1.390 | 1.440 | 1.390 | 1.440 | 1.440 | 2,265,865 |
| 07 Feb 2024 | 1.370 | 1.420 | 1.370 | 1.400 | 1.400 | 2,355,000 |
| 06 Feb 2024 | 1.360 | 1.420 | 1.360 | 1.410 | 1.410 | 1,510,140 |
| 05 Feb 2024 | 1.360 | 1.370 | 1.330 | 1.360 | 1.360 | 1,294,003 |
| 02 Feb 2024 | 1.420 | 1.470 | 1.340 | 1.380 | 1.380 | 2,517,000 |
| 01 Feb 2024 | 1.400 | 1.440 | 1.400 | 1.410 | 1.410 | 1,460,000 |
| 31 Jan 2024 | 1.500 | 1.500 | 1.410 | 1.430 | 1.430 | 1,324,000 |
| 30 Jan 2024 | 1.550 | 1.550 | 1.430 | 1.440 | 1.440 | 2,295,686 |
| 29 Jan 2024 | 1.530 | 1.550 | 1.470 | 1.470 | 1.470 | 2,754,643 |
| 26 Jan 2024 | 1.470 | 1.520 | 1.470 | 1.490 | 1.490 | 2,676,000 |
| 25 Jan 2024 | 1.390 | 1.520 | 1.390 | 1.490 | 1.490 | 5,306,015 |
| 24 Jan 2024 | 1.350 | 1.410 | 1.330 | 1.380 | 1.380 | 2,496,575 |
| 23 Jan 2024 | 1.300 | 1.340 | 1.290 | 1.330 | 1.330 | 1,321,001 |
| 22 Jan 2024 | 1.350 | 1.360 | 1.270 | 1.290 | 1.290 | 2,827,000 |
| 19 Jan 2024 | 1.360 | 1.360 | 1.310 | 1.350 | 1.350 | 2,277,000 |
| 18 Jan 2024 | 1.340 | 1.360 | 1.310 | 1.350 | 1.350 | 1,935,001 |
| 17 Jan 2024 | 1.390 | 1.390 | 1.300 | 1.320 | 1.320 | 5,341,000 |
| 16 Jan 2024 | 1.470 | 1.470 | 1.390 | 1.390 | 1.390 | 3,045,000 |
| 15 Jan 2024 | 1.490 | 1.500 | 1.450 | 1.460 | 1.460 | 1,698,000 |
| 12 Jan 2024 | 1.520 | 1.530 | 1.430 | 1.480 | 1.480 | 3,617,000 |
| 11 Jan 2024 | 1.480 | 1.520 | 1.460 | 1.520 | 1.520 | 1,203,978 |
| 10 Jan 2024 | 1.520 | 1.520 | 1.460 | 1.470 | 1.470 | 1,271,000 |
| 09 Jan 2024 | 1.540 | 1.540 | 1.490 | 1.510 | 1.510 | 1,074,000 |
| 08 Jan 2024 | 1.560 | 1.560 | 1.490 | 1.510 | 1.510 | 1,865,000 |
| 05 Jan 2024 | 1.540 | 1.600 | 1.530 | 1.550 | 1.550 | 3,346,172 |
| 04 Jan 2024 | 1.570 | 1.570 | 1.500 | 1.540 | 1.540 | 3,411,000 |
| 03 Jan 2024 | 1.550 | 1.570 | 1.530 | 1.560 | 1.560 | 1,309,000 |
| 02 Jan 2024 | 1.610 | 1.610 | 1.500 | 1.540 | 1.540 | 2,521,000 |
| 29 Dec 2023 | 1.570 | 1.600 | 1.510 | 1.590 | 1.590 | 5,623,000 |
| 28 Dec 2023 | 1.500 | 1.570 | 1.500 | 1.560 | 1.560 | 3,745,367 |
| 27 Dec 2023 | 1.510 | 1.510 | 1.430 | 1.480 | 1.480 | 5,006,002 |
| 22 Dec 2023 | 1.530 | 1.530 | 1.480 | 1.500 | 1.500 | 1,421,000 |
| 21 Dec 2023 | 1.500 | 1.530 | 1.500 | 1.520 | 1.520 | 1,724,000 |
| 20 Dec 2023 | 1.520 | 1.520 | 1.490 | 1.510 | 1.510 | 2,284,148 |
| 19 Dec 2023 | 1.540 | 1.540 | 1.490 | 1.500 | 1.500 | 1,617,000 |
| 18 Dec 2023 | 1.550 | 1.560 | 1.510 | 1.530 | 1.530 | 2,372,000 |
| 15 Dec 2023 | 1.570 | 1.590 | 1.520 | 1.550 | 1.550 | 3,230,000 |
| 14 Dec 2023 | 1.670 | 1.650 | 1.490 | 1.530 | 1.530 | 1,220,000 |
| 13 Dec 2023 | 1.570 | 1.570 | 1.510 | 1.510 | 1.510 | 632,000 |
| 12 Dec 2023 | 1.540 | 1.590 | 1.530 | 1.560 | 1.560 | 2,135,378 |
| 11 Dec 2023 | 1.510 | 1.510 | 1.480 | 1.510 | 1.510 | 1,103,000 |
| 08 Dec 2023 | 1.560 | 1.560 | 1.510 | 1.520 | 1.520 | 1,203,000 |
| 07 Dec 2023 | 1.560 | 1.570 | 1.530 | 1.550 | 1.550 | 945,002 |
| 06 Dec 2023 | 1.550 | 1.580 | 1.540 | 1.560 | 1.560 | 1,327,972 |
| 05 Dec 2023 | 1.590 | 1.600 | 1.530 | 1.540 | 1.540 | 3,230,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.