Poly Property Group Co. Ltd. 0119
HKEX · Hong Kong SAR China · Finance
HKD 1.28-0.04 (-3.04%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 1.27 | -3.04% | HKD 1.33 | HKD 1.33 | HKD 1.27 | 5.21M |
| 2026-09-30 | HKD 1.32 | -3.66% | HKD 1.36 | HKD 1.36 | HKD 1.24 | 55.35M |
| 2026-09-29 | HKD 1.37 | +5.81% | HKD 1.29 | HKD 1.37 | HKD 1.28 | 26.18M |
| 2026-09-28 | HKD 1.29 | +2.79% | HKD 1.25 | HKD 1.30 | HKD 1.25 | 7.55M |
| 2026-09-25 | HKD 1.25 | -2.33% | HKD 1.27 | HKD 1.27 | HKD 1.23 | 4.40M |
| 2026-09-24 | HKD 1.28 | +0.78% | HKD 1.28 | HKD 1.28 | HKD 1.25 | 8.32M |
| 2026-09-23 | HKD 1.27 | +0.79% | HKD 1.26 | HKD 1.34 | HKD 1.26 | 29.65M |
| 2026-09-22 | HKD 1.26 | -1.17% | HKD 1.28 | HKD 1.29 | HKD 1.26 | 7.73M |
| 2026-09-21 | HKD 1.28 | +3.64% | HKD 1.24 | HKD 1.29 | HKD 1.20 | 29.06M |
| 2026-09-18 | HKD 1.24 | +3.78% | HKD 1.21 | HKD 1.24 | HKD 1.19 | 13.21M |
| 2026-09-17 | HKD 1.19 | -1.65% | HKD 1.22 | HKD 1.22 | HKD 1.17 | 10.21M |
| 2026-09-16 | HKD 1.21 | +0.83% | HKD 1.20 | HKD 1.22 | HKD 1.18 | 9.79M |
| 2026-09-15 | HKD 1.20 | -0.83% | HKD 1.21 | HKD 1.21 | HKD 1.19 | 13.61M |
| 2026-09-14 | HKD 1.21 | -0.41% | HKD 1.22 | HKD 1.22 | HKD 1.20 | 10.53M |
| 2026-09-11 | HKD 1.22 | -2.80% | HKD 1.25 | HKD 1.25 | HKD 1.22 | 11.07M |
| 2026-09-10 | HKD 1.25 | -0.79% | HKD 1.26 | HKD 1.26 | HKD 1.24 | 11.64M |
| 2026-09-09 | HKD 1.26 | -2.33% | HKD 1.29 | HKD 1.30 | HKD 1.26 | 14.34M |
| 2026-09-08 | HKD 1.29 | -0.39% | HKD 1.29 | HKD 1.32 | HKD 1.28 | 10.26M |
| 2026-09-07 | HKD 1.29 | -4.07% | HKD 1.35 | HKD 1.35 | HKD 1.28 | 27.27M |
| 2026-09-04 | HKD 1.35 | +2.66% | HKD 1.33 | HKD 1.38 | HKD 1.33 | 33.47M |
| 2026-09-03 | HKD 1.32 | +2.33% | HKD 1.28 | HKD 1.35 | HKD 1.28 | 14.78M |
| 2026-09-02 | HKD 1.28 | -1.53% | HKD 1.31 | HKD 1.31 | HKD 1.25 | 34.05M |
| 2026-09-01 | HKD 1.30 | -4.04% | HKD 1.37 | HKD 1.38 | HKD 1.29 | 34.65M |
| 2026-08-31 | HKD 1.36 | -8.11% | HKD 1.55 | HKD 1.57 | HKD 1.36 | 60.47M |
| 2026-08-28 | HKD 1.48 | 0.00% | HKD 1.50 | HKD 1.51 | HKD 1.46 | 19.17M |
| 2026-08-27 | HKD 1.48 | -1.00% | HKD 1.50 | HKD 1.51 | HKD 1.47 | 13.35M |
| 2026-08-26 | HKD 1.50 | +1.01% | HKD 1.48 | HKD 1.52 | HKD 1.48 | 11.16M |
| 2026-08-25 | HKD 1.48 | 0.00% | HKD 1.48 | HKD 1.51 | HKD 1.48 | 4.85M |
| 2026-08-24 | HKD 1.48 | -2.95% | HKD 1.54 | HKD 1.54 | HKD 1.47 | 12.11M |
| 2026-08-21 | HKD 1.52 | +0.99% | HKD 1.51 | HKD 1.52 | HKD 1.50 | 6.84M |
| 2026-08-20 | HKD 1.51 | +3.07% | HKD 1.49 | HKD 1.55 | HKD 1.49 | 16.89M |
| 2026-08-19 | HKD 1.47 | -1.35% | HKD 1.48 | HKD 1.51 | HKD 1.47 | 15.31M |
| 2026-08-18 | HKD 1.49 | 0.00% | HKD 1.50 | HKD 1.51 | HKD 1.48 | 11.42M |
| 2026-08-17 | HKD 1.49 | +0.68% | HKD 1.49 | HKD 1.50 | HKD 1.48 | 7.48M |
| 2026-08-14 | HKD 1.48 | -1.01% | HKD 1.49 | HKD 1.49 | HKD 1.46 | 8.63M |
| 2026-08-13 | HKD 1.49 | -4.18% | HKD 1.56 | HKD 1.56 | HKD 1.48 | 19.33M |
| 2026-08-12 | HKD 1.55 | +5.78% | HKD 1.48 | HKD 1.58 | HKD 1.46 | 22.17M |
| 2026-08-11 | HKD 1.47 | -2.33% | HKD 1.51 | HKD 1.52 | HKD 1.47 | 14.04M |
| 2026-08-10 | HKD 1.50 | +0.67% | HKD 1.50 | HKD 1.53 | HKD 1.50 | 12.82M |
| 2026-08-07 | HKD 1.50 | -1.32% | HKD 1.50 | HKD 1.51 | HKD 1.47 | 17.65M |
| 2026-08-06 | HKD 1.51 | -1.62% | HKD 1.52 | HKD 1.54 | HKD 1.49 | 11.96M |
| 2026-08-05 | HKD 1.54 | +1.65% | HKD 1.52 | HKD 1.54 | HKD 1.50 | 11.33M |
| 2026-08-04 | HKD 1.51 | -0.33% | HKD 1.53 | HKD 1.53 | HKD 1.48 | 10.81M |
| 2026-08-03 | HKD 1.52 | 0.00% | HKD 1.53 | HKD 1.54 | HKD 1.50 | 14.81M |
| 2026-07-31 | HKD 1.52 | 0.00% | HKD 1.54 | HKD 1.56 | HKD 1.51 | 10.43M |
| 2026-07-30 | HKD 1.52 | -1.30% | HKD 1.54 | HKD 1.57 | HKD 1.51 | 14.68M |
| 2026-07-29 | HKD 1.54 | +2.67% | HKD 1.50 | HKD 1.57 | HKD 1.50 | 11.88M |
| 2026-07-28 | HKD 1.50 | -2.60% | HKD 1.55 | HKD 1.55 | HKD 1.49 | 15.70M |
| 2026-07-27 | HKD 1.54 | +2.67% | HKD 1.52 | HKD 1.55 | HKD 1.50 | 10.21M |
| 2026-07-24 | HKD 1.50 | -3.23% | HKD 1.55 | HKD 1.55 | HKD 1.49 | 8.51M |
| 2026-07-23 | HKD 1.55 | 0.00% | HKD 1.54 | HKD 1.58 | HKD 1.53 | 6.93M |
| 2026-07-22 | HKD 1.55 | +1.97% | HKD 1.52 | HKD 1.56 | HKD 1.50 | 14.18M |
| 2026-07-21 | HKD 1.52 | 0.00% | HKD 1.54 | HKD 1.54 | HKD 1.50 | 4.91M |
| 2026-07-20 | HKD 1.52 | +1.33% | HKD 1.51 | HKD 1.53 | HKD 1.50 | 5.08M |
| 2026-07-17 | HKD 1.50 | -3.85% | HKD 1.56 | HKD 1.59 | HKD 1.46 | 18.26M |
| 2026-07-16 | HKD 1.56 | +0.65% | HKD 1.55 | HKD 1.60 | HKD 1.54 | 9.82M |
| 2026-07-15 | HKD 1.55 | +1.97% | HKD 1.50 | HKD 1.56 | HKD 1.50 | 15.86M |
| 2026-07-14 | HKD 1.52 | +2.01% | HKD 1.47 | HKD 1.53 | HKD 1.45 | 9.50M |
| 2026-07-13 | HKD 1.49 | +0.68% | HKD 1.52 | HKD 1.52 | HKD 1.45 | 13.49M |
| 2026-07-10 | HKD 1.48 | +1.37% | HKD 1.45 | HKD 1.52 | HKD 1.42 | 13.56M |
| 2026-07-09 | HKD 1.46 | -3.95% | HKD 1.50 | HKD 1.50 | HKD 1.45 | 11.08M |
| 2026-07-08 | HKD 1.52 | +3.40% | HKD 1.48 | HKD 1.52 | HKD 1.46 | 15.91M |
| 2026-07-07 | HKD 1.47 | -3.29% | HKD 1.53 | HKD 1.53 | HKD 1.45 | 15.42M |
| 2026-07-06 | HKD 1.52 | 0.00% | HKD 1.53 | HKD 1.53 | HKD 1.48 | 15.87M |
| 2026-07-03 | HKD 1.52 | -5.59% | HKD 1.61 | HKD 1.61 | HKD 1.49 | 54.65M |
| 2026-07-02 | HKD 1.61 | +2.55% | HKD 1.59 | HKD 1.65 | HKD 1.59 | 13.07M |
| 2026-06-30 | HKD 1.57 | -1.26% | HKD 1.63 | HKD 1.63 | HKD 1.53 | 11.75M |
| 2026-06-29 | HKD 1.59 | 0.00% | HKD 1.59 | HKD 1.62 | HKD 1.56 | 15.73M |
| 2026-06-26 | HKD 1.59 | -1.24% | HKD 1.60 | HKD 1.61 | HKD 1.57 | 11.88M |
| 2026-06-25 | HKD 1.61 | 0.00% | HKD 1.61 | HKD 1.63 | HKD 1.55 | 23.22M |
| 2026-06-24 | HKD 1.61 | -1.83% | HKD 1.65 | HKD 1.66 | HKD 1.59 | 13.18M |
| 2026-06-23 | HKD 1.64 | -1.20% | HKD 1.67 | HKD 1.67 | HKD 1.58 | 24.98M |
| 2026-06-22 | HKD 1.66 | -0.60% | HKD 1.67 | HKD 1.68 | HKD 1.60 | 34.32M |
| 2026-06-18 | HKD 1.67 | -7.73% | HKD 1.82 | HKD 1.82 | HKD 1.66 | 40.71M |
| 2026-06-17 | HKD 1.81 | -3.72% | HKD 1.87 | HKD 1.88 | HKD 1.80 | 15.12M |
| 2026-06-16 | HKD 1.88 | -2.08% | HKD 1.91 | HKD 1.92 | HKD 1.85 | 17.08M |
| 2026-06-15 | HKD 1.92 | -1.03% | HKD 1.96 | HKD 1.96 | HKD 1.87 | 17.70M |
| 2026-06-12 | HKD 1.94 | +2.11% | HKD 1.91 | HKD 1.97 | HKD 1.91 | 6.50M |
| 2026-06-11 | HKD 1.90 | -2.06% | HKD 1.93 | HKD 1.96 | HKD 1.86 | 17.60M |
| 2026-06-10 | HKD 1.94 | -0.51% | HKD 1.94 | HKD 1.96 | HKD 1.91 | 5.52M |
| 2026-06-09 | HKD 1.95 | -2.50% | HKD 1.99 | HKD 1.99 | HKD 1.94 | 8.30M |
| 2026-06-08 | HKD 2.00 | -1.48% | HKD 2.02 | HKD 2.04 | HKD 1.96 | 10.91M |
| 2026-06-05 | HKD 2.03 | -1.46% | HKD 2.06 | HKD 2.11 | HKD 2.02 | 11.23M |
| 2026-06-04 | HKD 2.06 | -1.44% | HKD 2.07 | HKD 2.10 | HKD 2.03 | 9.96M |
| 2026-06-03 | HKD 2.09 | -0.95% | HKD 2.09 | HKD 2.12 | HKD 2.06 | 6.99M |
| 2026-06-02 | HKD 2.11 | -1.40% | HKD 2.16 | HKD 2.18 | HKD 2.09 | 22.92M |
| 2026-06-01 | HKD 2.14 | +2.88% | HKD 2.08 | HKD 2.22 | HKD 2.08 | 14.90M |
| 2026-05-29 | HKD 2.08 | -0.95% | HKD 2.14 | HKD 2.18 | HKD 2.08 | 33.74M |
| 2026-05-28 | HKD 2.10 | -2.78% | HKD 2.16 | HKD 2.18 | HKD 2.06 | 16.09M |
| 2026-05-27 | HKD 2.16 | +0.93% | HKD 2.12 | HKD 2.17 | HKD 2.10 | 12.78M |