HKSE - Delayed Quote HKD

Poly Property Group Co., Limited (0119.HK)

1.270 +0.020 (+1.60%)
At close: 4:09 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 1.260 1.270 1.240 1.270 1.270 2,840,000
Apr 22, 2024 1.250 1.270 1.240 1.250 1.250 3,432,000
Apr 19, 2024 1.250 1.250 1.230 1.240 1.240 3,490,000
Apr 18, 2024 1.250 1.280 1.250 1.260 1.260 2,536,000
Apr 17, 2024 1.260 1.270 1.250 1.250 1.250 2,834,000
Apr 16, 2024 1.240 1.290 1.230 1.240 1.240 5,076,000
Apr 15, 2024 1.250 1.270 1.230 1.250 1.250 6,384,005
Apr 12, 2024 1.310 1.320 1.240 1.250 1.250 7,136,077
Apr 11, 2024 1.320 1.320 1.290 1.320 1.320 6,141,790
Apr 10, 2024 1.350 1.350 1.310 1.320 1.320 9,963,000
Apr 9, 2024 1.370 1.390 1.330 1.340 1.340 9,602,978
Apr 8, 2024 1.350 1.430 1.330 1.360 1.360 11,680,000
Apr 5, 2024 1.390 1.390 1.310 1.320 1.320 2,367,000
Apr 3, 2024 1.400 1.420 1.390 1.390 1.390 2,722,221
Apr 2, 2024 1.420 1.420 1.390 1.400 1.400 4,822,456
Mar 28, 2024 1.420 1.420 1.400 1.420 1.420 3,521,612
Mar 27, 2024 1.430 1.440 1.380 1.420 1.420 5,906,000
Mar 26, 2024 1.480 1.480 1.430 1.430 1.430 3,216,000
Mar 25, 2024 1.460 1.490 1.450 1.480 1.480 6,206,300
Mar 22, 2024 1.460 1.470 1.410 1.440 1.440 3,118,005
Mar 21, 2024 1.420 1.480 1.420 1.460 1.460 5,201,000
Mar 20, 2024 1.410 1.430 1.410 1.420 1.420 3,021,000
Mar 19, 2024 1.440 1.440 1.400 1.410 1.410 3,791,005
Mar 18, 2024 1.450 1.470 1.440 1.450 1.450 1,003,000
Mar 15, 2024 1.460 1.470 1.410 1.470 1.470 39,553,000
Mar 14, 2024 1.470 1.510 1.460 1.470 1.470 3,715,234
Mar 13, 2024 1.500 1.510 1.460 1.470 1.470 3,497,000
Mar 12, 2024 1.440 1.510 1.430 1.510 1.510 8,491,616
Mar 11, 2024 1.400 1.440 1.400 1.420 1.420 9,448,200
Mar 8, 2024 1.360 1.410 1.360 1.390 1.390 4,651,900
Mar 7, 2024 1.400 1.400 1.350 1.360 1.360 2,630,000
Mar 6, 2024 1.410 1.420 1.380 1.410 1.410 2,967,000
Mar 5, 2024 1.370 1.420 1.350 1.410 1.410 5,635,000
Mar 4, 2024 1.440 1.450 1.390 1.390 1.390 6,854,000
Mar 1, 2024 1.450 1.460 1.400 1.450 1.450 6,292,000
Feb 29, 2024 1.480 1.500 1.440 1.440 1.440 4,022,000
Feb 28, 2024 1.540 1.530 1.460 1.470 1.470 3,394,000
Feb 27, 2024 1.560 1.560 1.490 1.520 1.520 2,578,594
Feb 26, 2024 1.530 1.550 1.510 1.530 1.530 4,021,000
Feb 23, 2024 1.550 1.590 1.520 1.520 1.520 3,502,000
Feb 22, 2024 1.500 1.530 1.440 1.530 1.530 6,273,000
Feb 21, 2024 1.410 1.500 1.410 1.470 1.470 3,240,950
Feb 20, 2024 1.390 1.410 1.380 1.390 1.390 1,551,000
Feb 19, 2024 1.410 1.420 1.370 1.390 1.390 1,558,000
Feb 16, 2024 1.340 1.410 1.340 1.400 1.400 1,416,474
Feb 15, 2024 1.350 1.350 1.320 1.340 1.340 371,595
Feb 14, 2024 1.380 1.380 1.320 1.350 1.350 727,559
Feb 9, 2024 1.370 1.370 1.370 1.370 1.370 -
Feb 8, 2024 1.390 1.440 1.390 1.440 1.440 2,265,865
Feb 7, 2024 1.370 1.420 1.370 1.400 1.400 2,355,000
Feb 6, 2024 1.360 1.420 1.360 1.410 1.410 1,510,140
Feb 5, 2024 1.360 1.370 1.330 1.360 1.360 1,294,003
Feb 2, 2024 1.420 1.470 1.340 1.380 1.380 2,517,000
Feb 1, 2024 1.400 1.440 1.400 1.410 1.410 1,460,000
Jan 31, 2024 1.500 1.500 1.410 1.430 1.430 1,324,000
Jan 30, 2024 1.550 1.550 1.430 1.440 1.440 2,295,686
Jan 29, 2024 1.530 1.550 1.470 1.470 1.470 2,754,643
Jan 26, 2024 1.470 1.520 1.470 1.490 1.490 2,676,000
Jan 25, 2024 1.390 1.520 1.390 1.490 1.490 5,306,015
Jan 24, 2024 1.350 1.410 1.330 1.380 1.380 2,496,575
Jan 23, 2024 1.300 1.340 1.290 1.330 1.330 1,321,001
Jan 22, 2024 1.350 1.360 1.270 1.290 1.290 2,827,000
Jan 19, 2024 1.360 1.360 1.310 1.350 1.350 2,277,000
Jan 18, 2024 1.340 1.360 1.310 1.350 1.350 1,935,001
Jan 17, 2024 1.390 1.390 1.300 1.320 1.320 5,341,000
Jan 16, 2024 1.470 1.470 1.390 1.390 1.390 3,045,000
Jan 15, 2024 1.480 1.480 1.480 1.480 1.480 -
Jan 12, 2024 1.520 1.530 1.430 1.480 1.480 3,617,000
Jan 11, 2024 1.480 1.520 1.460 1.520 1.520 1,203,978
Jan 10, 2024 1.520 1.520 1.460 1.470 1.470 1,271,000
Jan 9, 2024 1.540 1.540 1.490 1.510 1.510 1,074,000
Jan 8, 2024 1.560 1.560 1.490 1.510 1.510 1,865,000
Jan 5, 2024 1.540 1.600 1.530 1.550 1.550 3,346,172
Jan 4, 2024 1.570 1.570 1.500 1.540 1.540 3,411,000
Jan 3, 2024 1.550 1.570 1.530 1.560 1.560 1,309,000
Jan 2, 2024 1.610 1.610 1.500 1.540 1.540 2,521,000
Dec 29, 2023 1.570 1.600 1.510 1.590 1.590 5,623,000
Dec 28, 2023 1.500 1.570 1.500 1.560 1.560 3,745,367
Dec 27, 2023 1.510 1.510 1.430 1.480 1.480 5,006,002
Dec 22, 2023 1.530 1.530 1.480 1.500 1.500 1,421,000
Dec 21, 2023 1.500 1.530 1.500 1.520 1.520 1,724,000
Dec 20, 2023 1.520 1.520 1.490 1.510 1.510 2,284,148
Dec 19, 2023 1.540 1.540 1.490 1.500 1.500 1,617,000
Dec 18, 2023 1.550 1.560 1.510 1.530 1.530 2,372,000
Dec 15, 2023 1.570 1.590 1.520 1.550 1.550 3,230,000
Dec 14, 2023 1.670 1.650 1.490 1.530 1.530 1,220,000
Dec 13, 2023 1.570 1.570 1.510 1.510 1.510 632,000
Dec 12, 2023 1.540 1.590 1.530 1.560 1.560 2,135,378
Dec 11, 2023 1.510 1.510 1.480 1.510 1.510 1,103,000
Dec 8, 2023 1.560 1.560 1.510 1.520 1.520 1,203,000
Dec 7, 2023 1.560 1.570 1.530 1.550 1.550 945,002
Dec 6, 2023 1.550 1.580 1.540 1.560 1.560 1,327,972
Dec 5, 2023 1.590 1.600 1.530 1.540 1.540 3,230,000
Dec 4, 2023 1.580 1.600 1.550 1.570 1.570 1,649,000
Dec 1, 2023 1.610 1.610 1.510 1.570 1.570 11,083,150
Nov 30, 2023 1.660 1.660 1.610 1.610 1.610 3,245,065
Nov 29, 2023 1.670 1.670 1.630 1.640 1.640 3,280,437
Nov 28, 2023 1.690 1.690 1.640 1.650 1.650 6,917,200
Nov 27, 2023 1.730 1.750 1.660 1.700 1.700 1,936,996
Nov 24, 2023 1.760 1.760 1.720 1.730 1.730 2,705,780
Nov 23, 2023 1.670 1.760 1.660 1.760 1.760 5,867,000
Nov 22, 2023 1.650 1.680 1.630 1.670 1.670 1,032,068
Nov 21, 2023 1.670 1.730 1.650 1.660 1.660 3,637,000
Nov 20, 2023 1.650 1.660 1.630 1.650 1.650 654,196
Nov 17, 2023 1.650 1.650 1.610 1.630 1.630 2,162,000
Nov 16, 2023 1.680 1.680 1.610 1.640 1.640 1,598,674
Nov 15, 2023 1.660 1.670 1.640 1.670 1.670 1,719,482
Nov 14, 2023 1.630 1.640 1.610 1.620 1.620 563,595
Nov 13, 2023 1.640 1.640 1.590 1.620 1.620 2,025,065
Nov 10, 2023 1.640 1.640 1.610 1.620 1.620 1,170,000
Nov 9, 2023 1.700 1.700 1.640 1.640 1.640 1,785,948
Nov 8, 2023 1.650 1.710 1.620 1.690 1.690 5,543,514
Nov 7, 2023 1.670 1.670 1.620 1.640 1.640 1,820,484
Nov 6, 2023 1.620 1.660 1.600 1.660 1.660 1,626,236
Nov 3, 2023 1.610 1.620 1.580 1.600 1.600 1,714,800
Nov 2, 2023 1.610 1.620 1.580 1.600 1.600 1,351,000
Nov 1, 2023 1.610 1.620 1.560 1.600 1.600 1,990,000
Oct 31, 2023 1.660 1.660 1.600 1.610 1.610 1,930,000
Oct 30, 2023 1.650 1.680 1.620 1.650 1.650 3,830,000
Oct 27, 2023 1.630 1.670 1.620 1.650 1.650 2,144,144
Oct 26, 2023 1.650 1.660 1.590 1.620 1.620 6,020,000
Oct 25, 2023 1.690 1.690 1.640 1.640 1.640 4,090,000
Oct 24, 2023 1.690 1.690 1.640 1.650 1.650 2,633,002
Oct 20, 2023 1.670 1.730 1.650 1.690 1.690 2,230,000
Oct 19, 2023 1.670 1.690 1.640 1.680 1.680 4,518,000
Oct 18, 2023 1.710 1.730 1.670 1.690 1.690 1,441,000
Oct 17, 2023 1.720 1.720 1.700 1.710 1.710 1,279,000
Oct 16, 2023 1.750 1.750 1.690 1.690 1.690 2,766,000
Oct 13, 2023 1.770 1.780 1.750 1.750 1.750 1,090,000
Oct 12, 2023 1.840 1.840 1.790 1.790 1.790 1,319,584
Oct 11, 2023 1.780 1.830 1.760 1.830 1.830 6,062,790
Oct 10, 2023 1.800 1.800 1.750 1.760 1.760 1,783,996
Oct 9, 2023 1.770 1.800 1.720 1.770 1.770 1,813,000
Oct 6, 2023 1.720 1.790 1.720 1.780 1.780 834,872
Oct 5, 2023 1.740 1.760 1.700 1.750 1.750 927,000
Oct 4, 2023 1.730 1.740 1.710 1.740 1.740 324,238
Oct 3, 2023 1.750 1.760 1.700 1.740 1.740 1,368,634
Sep 29, 2023 1.770 1.790 1.760 1.780 1.780 496,200
Sep 28, 2023 1.750 1.780 1.750 1.770 1.770 3,001,000
Sep 27, 2023 1.790 1.800 1.750 1.750 1.750 3,556,260
Sep 26, 2023 1.780 1.810 1.780 1.780 1.780 3,861,000
Sep 25, 2023 1.800 1.850 1.780 1.790 1.790 3,977,000
Sep 22, 2023 1.810 1.860 1.790 1.850 1.850 2,887,772
Sep 21, 2023 1.820 1.840 1.800 1.820 1.820 3,880,000
Sep 20, 2023 1.810 1.840 1.790 1.830 1.830 3,549,000
Sep 19, 2023 1.800 1.820 1.780 1.810 1.810 3,667,000
Sep 18, 2023 1.810 1.810 1.770 1.790 1.790 3,034,000
Sep 15, 2023 1.860 1.860 1.800 1.820 1.820 5,191,387
Sep 14, 2023 1.920 1.920 1.850 1.850 1.850 6,935,000
Sep 13, 2023 1.900 1.960 1.880 1.900 1.900 11,642,000
Sep 12, 2023 1.870 1.890 1.840 1.880 1.880 4,797,293
Sep 11, 2023 1.870 1.880 1.840 1.870 1.870 5,151,000
Sep 7, 2023 1.920 1.940 1.850 1.870 1.870 4,325,000
Sep 6, 2023 1.850 1.920 1.830 1.900 1.900 9,520,012
Sep 5, 2023 1.880 1.880 1.850 1.850 1.850 2,608,502
Sep 4, 2023 1.840 1.920 1.840 1.880 1.880 9,323,000
Aug 31, 2023 1.850 1.870 1.790 1.820 1.820 5,574,000
Aug 30, 2023 1.870 1.880 1.810 1.830 1.830 4,056,000
Aug 29, 2023 1.820 1.860 1.810 1.860 1.860 4,088,000
Aug 28, 2023 1.850 1.920 1.800 1.800 1.800 6,434,000
Aug 25, 2023 1.780 1.830 1.770 1.790 1.790 3,883,264
Aug 24, 2023 1.770 1.800 1.760 1.790 1.790 2,721,000
Aug 23, 2023 1.780 1.800 1.750 1.770 1.770 3,244,824
Aug 22, 2023 1.780 1.800 1.760 1.790 1.790 9,538,376
Aug 21, 2023 1.810 1.810 1.760 1.780 1.780 7,263,000
Aug 18, 2023 1.840 1.860 1.800 1.810 1.810 6,429,471
Aug 17, 2023 1.830 1.850 1.800 1.840 1.840 3,948,300
Aug 16, 2023 1.770 1.870 1.770 1.850 1.850 12,727,000
Aug 15, 2023 1.830 1.830 1.800 1.800 1.800 2,915,275
Aug 14, 2023 1.850 1.850 1.770 1.830 1.830 8,241,120
Aug 11, 2023 1.900 1.910 1.850 1.890 1.890 4,762,626
Aug 10, 2023 1.930 1.930 1.890 1.910 1.910 3,515,000
Aug 9, 2023 1.890 1.940 1.870 1.930 1.930 6,689,000
Aug 8, 2023 1.920 1.920 1.870 1.890 1.890 9,809,000
Aug 7, 2023 1.960 1.960 1.880 1.920 1.920 15,674,000
Aug 4, 2023 2.000 2.010 1.970 2.010 2.010 19,879,000
Aug 3, 2023 1.920 1.980 1.880 1.970 1.970 14,838,000
Aug 2, 2023 1.900 1.950 1.900 1.920 1.920 15,007,000
Aug 1, 2023 1.880 1.920 1.860 1.900 1.900 32,503,962
Jul 31, 2023 1.860 1.930 1.850 1.860 1.860 20,809,000
Jul 28, 2023 1.810 1.850 1.790 1.840 1.840 10,263,800
Jul 27, 2023 1.790 1.850 1.770 1.810 1.810 9,071,000
Jul 26, 2023 1.790 1.790 1.750 1.780 1.780 3,978,000
Jul 25, 2023 1.700 1.800 1.700 1.790 1.790 18,077,000
Jul 24, 2023 1.700 1.700 1.630 1.650 1.650 7,997,000
Jul 21, 2023 1.710 1.730 1.690 1.700 1.700 3,019,000
Jul 20, 2023 1.720 1.720 1.690 1.700 1.700 8,539,000
Jul 19, 2023 1.690 1.710 1.680 1.710 1.710 2,762,000
Jul 18, 2023 1.740 1.740 1.650 1.690 1.690 20,006,730
Jul 14, 2023 1.760 1.770 1.700 1.730 1.730 5,025,000
Jul 13, 2023 1.760 1.770 1.740 1.760 1.760 3,982,000
Jul 12, 2023 1.760 1.760 1.730 1.740 1.740 1,275,000
Jul 11, 2023 1.740 1.790 1.740 1.760 1.760 4,901,080
Jul 10, 2023 1.730 1.780 1.720 1.740 1.740 2,576,000
Jul 7, 2023 1.730 1.750 1.710 1.720 1.720 2,869,972
Jul 6, 2023 1.740 1.770 1.720 1.760 1.760 4,972,461
Jul 5, 2023 1.750 1.760 1.730 1.740 1.740 1,372,000
Jul 4, 2023 1.760 1.790 1.750 1.770 1.770 2,071,000
Jul 3, 2023 1.750 1.790 1.750 1.770 1.770 4,198,000
Jun 30, 2023 1.760 1.790 1.740 1.750 1.750 1,954,000
Jun 29, 2023 1.770 1.770 1.730 1.740 1.740 2,988,551
Jun 28, 2023 1.750 1.760 1.700 1.760 1.760 3,710,817
Jun 27, 2023 1.670 1.740 1.660 1.730 1.730 4,515,000
Jun 26, 2023 1.640 1.720 1.630 1.650 1.650 9,224,500
Jun 23, 2023 1.670 1.680 1.630 1.640 1.640 2,530,000
Jun 21, 2023 1.690 1.720 1.660 1.710 1.710 10,855,243
Jun 20, 2023 1.770 1.770 1.690 1.720 1.720 10,672,862
Jun 19, 2023 1.790 1.800 1.750 1.770 1.770 2,211,117
Jun 16, 2023 1.780 1.820 1.780 1.800 1.800 7,295,060
Jun 15, 2023 1.750 1.800 1.750 1.780 1.780 4,965,000
Jun 14, 2023 1.760 1.780 1.740 1.750 1.750 3,862,000
Jun 13, 2023 1.770 1.810 1.720 1.740 1.740 13,159,408
Jun 12, 2023 1.800 1.800 1.760 1.790 1.790 5,785,000
Jun 9, 2023 0.048 Dividend
Jun 9, 2023 1.860 1.860 1.800 1.810 1.810 2,833,892
Jun 8, 2023 1.860 1.920 1.810 1.890 1.842 8,894,544
Jun 7, 2023 1.880 1.890 1.820 1.840 1.793 6,381,000
Jun 6, 2023 1.790 1.900 1.790 1.840 1.793 9,632,000
Jun 5, 2023 1.800 1.820 1.780 1.790 1.745 3,440,000
Jun 2, 2023 1.750 1.850 1.720 1.820 1.774 9,898,853
Jun 1, 2023 1.720 1.750 1.710 1.720 1.676 4,149,000
May 31, 2023 1.730 1.750 1.710 1.740 1.696 8,921,000
May 30, 2023 1.730 1.780 1.700 1.760 1.715 7,475,000
May 29, 2023 1.750 1.780 1.730 1.730 1.686 6,781,000
May 25, 2023 1.760 1.780 1.740 1.760 1.715 7,772,000
May 24, 2023 1.810 1.840 1.760 1.790 1.745 7,595,000
May 23, 2023 1.870 1.890 1.820 1.840 1.793 8,365,000
May 22, 2023 1.880 1.910 1.860 1.870 1.823 4,847,220
May 19, 2023 1.870 1.900 1.870 1.890 1.842 3,306,303
May 18, 2023 1.880 1.930 1.880 1.880 1.832 4,225,954
May 17, 2023 1.910 1.930 1.870 1.880 1.832 10,206,000
May 16, 2023 1.940 1.950 1.900 1.910 1.861 8,196,000
May 15, 2023 1.940 1.970 1.920 1.940 1.891 8,057,348
May 12, 2023 2.000 2.020 1.950 1.960 1.910 15,175,000
May 11, 2023 2.060 2.090 1.990 2.000 1.949 10,794,422
May 10, 2023 2.090 2.100 2.030 2.090 2.037 10,810,630
May 9, 2023 2.010 2.180 2.010 2.080 2.027 27,264,089
May 8, 2023 2.030 2.050 1.980 2.010 1.959 8,712,173
May 5, 2023 1.960 2.050 1.960 2.030 1.978 9,079,000
May 4, 2023 1.920 1.990 1.920 1.970 1.920 10,358,700
May 3, 2023 1.940 1.950 1.870 1.900 1.852 3,731,785
May 2, 2023 2.140 2.150 1.950 1.960 1.910 5,407,000
Apr 28, 2023 2.000 2.070 1.990 2.040 1.988 11,096,914
Apr 27, 2023 1.980 2.020 1.970 2.000 1.949 4,019,758
Apr 26, 2023 1.970 2.030 1.950 2.000 1.949 8,508,420
Apr 25, 2023 2.040 2.040 1.950 1.970 1.920 6,118,000
Apr 24, 2023 2.070 2.070 1.980 2.040 1.988 8,512,000

Related Tickers

0563.HK Shanghai Industrial Urban Development Group Limited
0.440
0.00%
 
0755.HK Shanghai Zendai Property Limited
0.012
0.00%
 
1777.HK Fantasia Holdings Group Co., Limited
0.031
0.00%
 
1030.HK Seazen Group Limited
0.950
0.00%
 
0123.HK Yuexiu Property Company Limited
3.870
-1.02%