Poly Property Group Co., Limited (HKG:0119)
Hong Kong
· Delayed Price · Currency is HKD 1.700
+0.010 (0.59%)
Sep 19, 2025, 4:08 PM HKT
Poly Property Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1.71 | 1.72 | 1.68 | 1.70 | 1.70 | 0.59% | 23,566,000 |
| Sep 18, 2025 | 1.78 | 1.78 | 1.68 | 1.69 | 1.69 | -4.52% | 22,990,000 |
| Sep 17, 2025 | 1.76 | 1.79 | 1.72 | 1.77 | 1.77 | 1.14% | 27,927,174 |
| Sep 16, 2025 | 1.75 | 1.77 | 1.70 | 1.75 | 1.75 | - | 21,791,000 |
| Sep 15, 2025 | 1.72 | 1.75 | 1.67 | 1.75 | 1.75 | 2.34% | 30,644,668 |
| Sep 12, 2025 | 1.67 | 1.74 | 1.67 | 1.71 | 1.71 | 3.01% | 47,618,010 |
| Sep 11, 2025 | 1.70 | 1.70 | 1.65 | 1.66 | 1.66 | -2.35% | 22,569,131 |
| Sep 10, 2025 | 1.67 | 1.71 | 1.65 | 1.70 | 1.70 | 1.80% | 30,699,931 |
| Sep 9, 2025 | 1.61 | 1.68 | 1.59 | 1.67 | 1.67 | 4.37% | 38,124,462 |
| Sep 8, 2025 | 1.57 | 1.60 | 1.57 | 1.60 | 1.60 | 2.56% | 20,882,645 |
| Sep 5, 2025 | 1.54 | 1.57 | 1.52 | 1.56 | 1.56 | 0.65% | 11,910,000 |
| Sep 4, 2025 | 1.57 | 1.57 | 1.53 | 1.55 | 1.55 | -1.27% | 10,352,777 |
| Sep 3, 2025 | 1.62 | 1.62 | 1.55 | 1.57 | 1.57 | -1.88% | 11,452,022 |
| Sep 2, 2025 | 1.63 | 1.65 | 1.60 | 1.60 | 1.60 | -1.23% | 7,834,000 |
| Sep 1, 2025 | 1.60 | 1.65 | 1.58 | 1.62 | 1.62 | 1.25% | 14,188,061 |
| Aug 29, 2025 | 1.63 | 1.64 | 1.60 | 1.60 | 1.60 | -0.62% | 7,591,000 |
| Aug 28, 2025 | 1.60 | 1.63 | 1.57 | 1.61 | 1.61 | 0.63% | 14,675,961 |
| Aug 27, 2025 | 1.66 | 1.66 | 1.59 | 1.60 | 1.60 | -3.61% | 16,354,500 |
| Aug 26, 2025 | 1.68 | 1.68 | 1.65 | 1.66 | 1.66 | -0.60% | 8,332,000 |
| Aug 25, 2025 | 1.61 | 1.73 | 1.61 | 1.67 | 1.67 | 3.73% | 34,745,400 |
| Aug 22, 2025 | 1.62 | 1.62 | 1.59 | 1.61 | 1.61 | - | 8,692,000 |
| Aug 21, 2025 | 1.63 | 1.63 | 1.60 | 1.61 | 1.61 | -1.23% | 5,344,000 |
| Aug 20, 2025 | 1.63 | 1.63 | 1.60 | 1.63 | 1.63 | - | 8,733,000 |
| Aug 19, 2025 | 1.67 | 1.70 | 1.63 | 1.63 | 1.63 | -2.40% | 19,447,000 |
| Aug 18, 2025 | 1.67 | 1.68 | 1.65 | 1.67 | 1.67 | - | 11,289,094 |
| Aug 15, 2025 | 1.65 | 1.69 | 1.63 | 1.67 | 1.67 | 1.21% | 16,344,000 |
| Aug 14, 2025 | 1.65 | 1.68 | 1.62 | 1.65 | 1.65 | 0.61% | 13,278,354 |
| Aug 13, 2025 | 1.63 | 1.65 | 1.59 | 1.64 | 1.64 | 1.23% | 16,873,000 |
| Aug 12, 2025 | 1.59 | 1.63 | 1.58 | 1.62 | 1.62 | 1.89% | 12,502,445 |
| Aug 11, 2025 | 1.58 | 1.60 | 1.58 | 1.59 | 1.59 | 0.63% | 6,296,000 |
| Aug 8, 2025 | 1.59 | 1.59 | 1.56 | 1.58 | 1.58 | - | 5,898,000 |
| Aug 7, 2025 | 1.55 | 1.60 | 1.55 | 1.58 | 1.58 | 1.94% | 15,095,000 |
| Aug 6, 2025 | 1.55 | 1.56 | 1.54 | 1.55 | 1.55 | -0.64% | 13,363,436 |
| Aug 5, 2025 | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | 1.96% | 6,132,000 |
| Aug 4, 2025 | 1.52 | 1.55 | 1.51 | 1.53 | 1.53 | - | 7,286,000 |
| Aug 1, 2025 | 1.54 | 1.57 | 1.52 | 1.53 | 1.53 | -1.29% | 13,193,078 |
| Jul 31, 2025 | 1.60 | 1.60 | 1.53 | 1.55 | 1.55 | -4.32% | 17,472,000 |
| Jul 30, 2025 | 1.62 | 1.64 | 1.58 | 1.62 | 1.62 | - | 14,722,540 |
| Jul 29, 2025 | 1.63 | 1.64 | 1.59 | 1.62 | 1.62 | -0.61% | 10,225,000 |
| Jul 28, 2025 | 1.65 | 1.66 | 1.61 | 1.63 | 1.63 | -1.81% | 11,468,000 |
| Jul 25, 2025 | 1.66 | 1.68 | 1.64 | 1.66 | 1.66 | - | 16,141,240 |
| Jul 24, 2025 | 1.63 | 1.67 | 1.62 | 1.66 | 1.66 | 1.84% | 21,653,000 |
| Jul 23, 2025 | 1.61 | 1.66 | 1.61 | 1.63 | 1.63 | 1.87% | 20,332,166 |
| Jul 22, 2025 | 1.59 | 1.61 | 1.58 | 1.60 | 1.60 | 1.27% | 13,898,310 |
| Jul 21, 2025 | 1.55 | 1.59 | 1.54 | 1.58 | 1.58 | 1.94% | 11,271,600 |
| Jul 18, 2025 | 1.54 | 1.56 | 1.53 | 1.55 | 1.55 | 0.65% | 4,088,000 |
| Jul 17, 2025 | 1.55 | 1.56 | 1.53 | 1.54 | 1.54 | -0.65% | 7,005,528 |
| Jul 16, 2025 | 1.56 | 1.57 | 1.54 | 1.55 | 1.55 | - | 7,217,000 |
| Jul 15, 2025 | 1.61 | 1.61 | 1.53 | 1.55 | 1.55 | -3.13% | 17,761,336 |
| Jul 14, 2025 | 1.61 | 1.64 | 1.59 | 1.60 | 1.60 | - | 7,206,084 |