Poly Property Services Co., Ltd. Class H 6049
HKEX · Hong Kong SAR China · Finance
HKD 28.00+0.18 (+0.65%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 28.00 | +0.65% | HKD 28.10 | HKD 28.16 | HKD 27.30 | 398.16K |
| 2026-09-29 | HKD 27.82 | +0.29% | HKD 27.50 | HKD 28.14 | HKD 27.50 | 326.40K |
| 2026-09-28 | HKD 27.74 | +3.05% | HKD 27.00 | HKD 27.94 | HKD 27.00 | 592.10K |
| 2026-09-25 | HKD 26.92 | -2.11% | HKD 27.04 | HKD 27.04 | HKD 26.54 | 125.40K |
| 2026-09-24 | HKD 27.50 | +0.51% | HKD 27.18 | HKD 27.74 | HKD 26.96 | 1.46M |
| 2026-09-23 | HKD 27.36 | +1.33% | HKD 27.00 | HKD 27.56 | HKD 27.00 | 500.60K |
| 2026-09-22 | HKD 27.00 | +0.22% | HKD 27.18 | HKD 27.20 | HKD 26.80 | 746.60K |
| 2026-09-21 | HKD 26.94 | +1.58% | HKD 26.86 | HKD 27.06 | HKD 26.48 | 1.12M |
| 2026-09-18 | HKD 26.52 | -1.19% | HKD 26.90 | HKD 26.90 | HKD 26.50 | 1.58M |
| 2026-09-17 | HKD 26.84 | -1.25% | HKD 27.08 | HKD 27.08 | HKD 26.78 | 332.50K |
| 2026-09-16 | HKD 27.18 | +0.30% | HKD 27.02 | HKD 27.28 | HKD 26.98 | 288.00K |
| 2026-09-15 | HKD 27.10 | -0.73% | HKD 27.20 | HKD 27.30 | HKD 27.06 | 435.60K |
| 2026-09-14 | HKD 27.30 | +0.29% | HKD 27.22 | HKD 27.46 | HKD 26.96 | 248.00K |
| 2026-09-11 | HKD 27.22 | -2.02% | HKD 27.70 | HKD 27.70 | HKD 27.12 | 678.00K |
| 2026-09-10 | HKD 27.78 | -0.79% | HKD 28.02 | HKD 28.02 | HKD 27.72 | 269.20K |
| 2026-09-09 | HKD 28.00 | -0.99% | HKD 28.40 | HKD 28.40 | HKD 27.92 | 261.00K |
| 2026-09-08 | HKD 28.28 | +0.71% | HKD 28.10 | HKD 28.50 | HKD 27.90 | 345.00K |
| 2026-09-07 | HKD 28.08 | -2.36% | HKD 28.72 | HKD 28.72 | HKD 27.90 | 647.80K |
| 2026-09-04 | HKD 28.76 | +1.55% | HKD 28.52 | HKD 28.80 | HKD 28.28 | 669.20K |
| 2026-09-03 | HKD 28.32 | +0.78% | HKD 28.04 | HKD 28.48 | HKD 28.04 | 545.60K |
| 2026-09-02 | HKD 28.10 | +0.64% | HKD 27.76 | HKD 28.22 | HKD 27.44 | 749.00K |
| 2026-09-01 | HKD 27.92 | +0.79% | HKD 27.70 | HKD 28.16 | HKD 27.48 | 777.54K |
| 2026-08-31 | HKD 27.70 | -1.91% | HKD 28.74 | HKD 28.88 | HKD 27.60 | 1.81M |
| 2026-08-28 | HKD 28.24 | -0.42% | HKD 28.54 | HKD 28.60 | HKD 28.12 | 638.55K |
| 2026-08-27 | HKD 28.36 | -1.32% | HKD 28.54 | HKD 28.74 | HKD 28.00 | 614.30K |
| 2026-08-26 | HKD 28.74 | -0.42% | HKD 29.06 | HKD 29.60 | HKD 28.62 | 894.60K |
| 2026-08-25 | HKD 28.86 | +3.89% | HKD 27.78 | HKD 28.96 | HKD 27.78 | 1.36M |
| 2026-08-24 | HKD 27.78 | -2.25% | HKD 28.42 | HKD 28.46 | HKD 27.74 | 700.20K |
| 2026-08-21 | HKD 28.42 | +3.35% | HKD 27.62 | HKD 28.42 | HKD 27.50 | 852.30K |
| 2026-08-20 | HKD 27.50 | -0.79% | HKD 27.82 | HKD 28.20 | HKD 27.50 | 699.60K |
| 2026-08-19 | HKD 27.72 | +2.29% | HKD 27.22 | HKD 27.84 | HKD 27.14 | 640.08K |
| 2026-08-18 | HKD 27.10 | -1.24% | HKD 27.40 | HKD 27.50 | HKD 27.10 | 495.76K |
| 2026-08-17 | HKD 27.44 | -0.80% | HKD 27.72 | HKD 27.82 | HKD 27.40 | 405.60K |
| 2026-08-14 | HKD 27.66 | +0.07% | HKD 27.64 | HKD 27.68 | HKD 27.22 | 374.40K |
| 2026-08-13 | HKD 27.64 | -1.00% | HKD 27.96 | HKD 27.96 | HKD 27.48 | 507.60K |
| 2026-08-12 | HKD 27.92 | +0.94% | HKD 27.74 | HKD 28.00 | HKD 27.22 | 448.60K |
| 2026-08-11 | HKD 27.66 | -1.21% | HKD 28.08 | HKD 28.08 | HKD 27.54 | 380.10K |
| 2026-08-10 | HKD 28.00 | +1.52% | HKD 27.78 | HKD 28.18 | HKD 27.64 | 327.00K |
| 2026-08-07 | HKD 27.58 | -0.07% | HKD 27.68 | HKD 27.68 | HKD 27.30 | 529.40K |
| 2026-08-06 | HKD 27.60 | -0.86% | HKD 27.88 | HKD 27.88 | HKD 27.42 | 695.80K |
| 2026-08-05 | HKD 27.84 | -0.29% | HKD 27.96 | HKD 27.98 | HKD 27.62 | 755.82K |
| 2026-08-04 | HKD 27.92 | -0.92% | HKD 27.96 | HKD 28.28 | HKD 27.70 | 489.12K |
| 2026-08-03 | HKD 28.18 | +0.28% | HKD 28.56 | HKD 28.56 | HKD 27.72 | 608.49K |
| 2026-07-31 | HKD 28.10 | -1.13% | HKD 28.34 | HKD 28.50 | HKD 27.64 | 527.38K |
| 2026-07-30 | HKD 28.42 | -0.28% | HKD 28.50 | HKD 28.62 | HKD 28.20 | 526.80K |
| 2026-07-29 | HKD 28.50 | +1.71% | HKD 28.30 | HKD 28.68 | HKD 28.26 | 396.60K |
| 2026-07-28 | HKD 28.02 | -0.21% | HKD 28.32 | HKD 28.32 | HKD 27.80 | 270.70K |
| 2026-07-27 | HKD 28.08 | +1.67% | HKD 27.62 | HKD 28.36 | HKD 27.62 | 455.80K |
| 2026-07-24 | HKD 27.62 | -2.61% | HKD 28.30 | HKD 28.30 | HKD 27.56 | 320.20K |
| 2026-07-23 | HKD 28.36 | +0.64% | HKD 28.42 | HKD 28.58 | HKD 27.84 | 484.60K |
| 2026-07-22 | HKD 28.18 | -0.14% | HKD 28.00 | HKD 28.18 | HKD 27.76 | 810.71K |
| 2026-07-21 | HKD 28.22 | -1.74% | HKD 28.80 | HKD 28.90 | HKD 28.12 | 535.40K |
| 2026-07-20 | HKD 28.72 | +1.63% | HKD 28.42 | HKD 28.72 | HKD 28.02 | 451.00K |
| 2026-07-17 | HKD 28.26 | -0.21% | HKD 28.54 | HKD 29.08 | HKD 27.82 | 952.64K |
| 2026-07-16 | HKD 28.32 | +3.13% | HKD 27.68 | HKD 28.50 | HKD 27.54 | 1.43M |
| 2026-07-15 | HKD 27.46 | +1.33% | HKD 27.00 | HKD 27.68 | HKD 27.00 | 791.64K |
| 2026-07-14 | HKD 27.10 | +0.89% | HKD 27.08 | HKD 27.20 | HKD 26.58 | 394.20K |
| 2026-07-13 | HKD 26.86 | -0.59% | HKD 26.88 | HKD 27.30 | HKD 26.54 | 510.10K |
| 2026-07-10 | HKD 27.02 | +1.05% | HKD 26.94 | HKD 27.24 | HKD 26.60 | 521.00K |
| 2026-07-09 | HKD 26.74 | -0.89% | HKD 26.98 | HKD 27.02 | HKD 26.50 | 658.20K |
| 2026-07-08 | HKD 26.98 | +1.50% | HKD 26.56 | HKD 27.08 | HKD 26.46 | 468.80K |
| 2026-07-07 | HKD 26.58 | -1.48% | HKD 27.04 | HKD 27.08 | HKD 26.50 | 624.20K |
| 2026-07-06 | HKD 26.98 | +1.35% | HKD 26.62 | HKD 27.14 | HKD 26.38 | 1.24M |
| 2026-07-03 | HKD 26.62 | +0.76% | HKD 26.72 | HKD 26.96 | HKD 26.42 | 659.40K |
| 2026-07-02 | HKD 26.42 | +2.56% | HKD 26.36 | HKD 26.66 | HKD 26.22 | 793.80K |
| 2026-06-30 | HKD 25.76 | -2.20% | HKD 26.34 | HKD 26.34 | HKD 25.60 | 556.75K |
| 2026-06-29 | HKD 26.34 | +1.23% | HKD 26.02 | HKD 26.60 | HKD 25.80 | 1.02M |
| 2026-06-26 | HKD 26.02 | -1.59% | HKD 26.44 | HKD 26.68 | HKD 25.94 | 1.18M |
| 2026-06-25 | HKD 26.44 | -2.07% | HKD 26.82 | HKD 27.16 | HKD 26.38 | 1.29M |
| 2026-06-24 | HKD 27.00 | -1.10% | HKD 27.30 | HKD 27.34 | HKD 26.64 | 1.82M |
| 2026-06-23 | HKD 27.30 | +0.29% | HKD 27.20 | HKD 28.24 | HKD 27.10 | 950.80K |
| 2026-06-22 | HKD 27.22 | -0.87% | HKD 27.58 | HKD 27.58 | HKD 27.08 | 1.74M |
| 2026-06-18 | HKD 27.46 | -3.92% | HKD 28.58 | HKD 28.90 | HKD 27.46 | 1.50M |
| 2026-06-17 | HKD 28.58 | -2.12% | HKD 29.12 | HKD 29.20 | HKD 28.36 | 428.80K |
| 2026-06-16 | HKD 29.20 | -3.50% | HKD 30.10 | HKD 30.20 | HKD 29.00 | 651.80K |
| 2026-06-15 | HKD 30.26 | -1.30% | HKD 30.66 | HKD 30.90 | HKD 29.98 | 726.80K |
| 2026-06-12 | HKD 30.66 | +1.25% | HKD 30.00 | HKD 30.78 | HKD 30.00 | 948.04K |
| 2026-06-11 | HKD 30.28 | +2.57% | HKD 29.52 | HKD 30.70 | HKD 29.52 | 1.07M |
| 2026-06-10 | HKD 29.52 | +2.64% | HKD 28.70 | HKD 29.78 | HKD 28.70 | 1.35M |
| 2026-06-09 | HKD 28.76 | +0.21% | HKD 28.70 | HKD 28.96 | HKD 28.50 | 842.80K |
| 2026-06-08 | HKD 28.70 | +0.70% | HKD 28.20 | HKD 28.78 | HKD 27.72 | 1.11M |
| 2026-06-05 | HKD 28.50 | -1.11% | HKD 28.98 | HKD 29.28 | HKD 28.24 | 869.61K |
| 2026-06-04 | HKD 28.82 | -1.23% | HKD 29.20 | HKD 29.18 | HKD 28.68 | 495.96K |
| 2026-06-03 | HKD 29.18 | 0.00% | HKD 29.40 | HKD 29.40 | HKD 28.58 | 1.01M |
| 2026-06-02 | HKD 29.18 | -2.73% | HKD 28.60 | HKD 29.34 | HKD 28.48 | 1.31M |
| 2026-06-01 | HKD 30.00 | +1.35% | HKD 29.64 | HKD 30.20 | HKD 29.30 | 1.62M |
| 2026-05-29 | HKD 29.60 | +1.02% | HKD 29.32 | HKD 30.40 | HKD 29.14 | 2.42M |
| 2026-05-28 | HKD 29.30 | -2.01% | HKD 29.90 | HKD 29.90 | HKD 28.90 | 1.56M |
| 2026-05-27 | HKD 29.90 | -0.80% | HKD 30.38 | HKD 30.38 | HKD 29.80 | 1.02M |
| 2026-05-26 | HKD 30.14 | -0.33% | HKD 30.10 | HKD 30.68 | HKD 29.90 | 902.20K |