Poly Property Group Co., Limited
0119.HK · HKSE
Market closed1.50-0.060000 (-3.85%)
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | 1.49 | 1.50 | 1.49 | 1.49 | 1.49 | 20.00K |
| July 17, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 23.00K |
| July 17, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 5.00K |
| July 17, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 28.00K |
| July 17, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 6.00K |
| July 17, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 2.00K |
| July 17, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | 11.00K |
| July 17, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | 10.00K |
| July 17, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 4.00K |
| July 17, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | 4.00K |
| July 17, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 40.00K |
| July 17, 2026 | 1.49 | 1.50 | 1.49 | 1.49 | 1.49 | 63.00K |
| July 17, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.00K |
| July 17, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 159.00K |
| July 17, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 19.00K |
| July 17, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 61.00K |
| July 17, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 5.00K |
| July 17, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 5.00K |
| July 17, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 50.00K |
| July 17, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 437.00K |
| July 17, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 230.00K |
| July 17, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 4.00K |
| July 17, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 1.00K |
| July 17, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 8.00K |
| July 17, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 12.00K |
| July 17, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 136.00K |
| July 17, 2026 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | 62.00K |
| July 17, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 81.00K |
| July 17, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 6.00K |
| July 17, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 3.00K |
| July 17, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 4.00K |
| July 17, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | 42.00K |
| July 17, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 7.00K |
| July 17, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 4.00K |
| July 17, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 77.00K |
| July 17, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 111.00K |
| July 17, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 121.00K |
| July 17, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 2.00K |
| July 17, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 221.00K |
| July 17, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 10.00K |
| July 17, 2026 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | 118.00K |
| July 17, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 19.00K |
| July 17, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 13.00K |
| July 17, 2026 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | 193.00K |
| July 17, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 105.00K |
| July 17, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 252.00K |
| July 17, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 119.00K |
| July 17, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 2.00K |
| July 17, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 22.00K |
| July 17, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 20.00K |
| July 17, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 25.00K |
| July 17, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 1.00K |
| July 17, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 41.00K |
| July 17, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 14.00K |
| July 17, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 24.00K |
| July 17, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 86.00K |
| July 17, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 609.00K |
| July 17, 2026 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | 24.00K |
| July 17, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 1.00K |
| July 17, 2026 | 1.47 | 1.48 | 1.46 | 1.46 | 1.46 | 380.00K |
| July 17, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | 15.00K |
| July 17, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | 208.00K |
| July 17, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 99.00K |
| July 17, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 5.00K |
| July 17, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 10.00K |
| July 17, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 133.00K |
| July 17, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 72.00K |
| July 17, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 24.00K |
| July 17, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 79.00K |
| July 17, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 37.00K |
| July 17, 2026 | 1.48 | 1.49 | 1.47 | 1.48 | 1.48 | 251.00K |
| July 17, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 1.00K |
| July 17, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 18.00K |
| July 17, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 5.00K |
| July 17, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 3.00K |
| July 17, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 8.00K |
| July 17, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 5.00K |
| July 17, 2026 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | 5.00K |
| July 17, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 291.00K |
| July 17, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.00K |
| July 17, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 5.00K |
| July 17, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 5.00K |
| July 17, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 11.00K |
| July 17, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 3.00K |
| July 17, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 15.00K |
| July 17, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 6.00K |
| July 17, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 46.00K |
| July 17, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 97.00K |
| July 17, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 11.00K |
| July 17, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | — |
| July 17, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 170.00K |
| July 17, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | 2.58M |
| July 17, 2026 | 1.51 | 1.51 | 1.49 | 1.50 | 1.50 | 3.11M |
| July 17, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 5.00K |
| July 17, 2026 | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | 497.00K |
| July 17, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 12.00K |
| July 17, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 23.00K |
| July 17, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 1.00K |
| July 17, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 211.00K |
| July 17, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 61.00K |
| July 17, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 51.00K |
| July 17, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 1.00K |
| July 17, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 1.00K |
| July 17, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 20.00K |
| July 17, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.00K |
| July 17, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 29.00K |
| July 17, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | 291.00K |
| July 17, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 170.00K |
| July 17, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 15.00K |
| July 17, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | — |
| July 17, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 16.00K |
| July 17, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.00K |
| July 17, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 4.00K |
| July 17, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 10.00K |
| July 17, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | — |
| July 17, 2026 | 1.54 | 1.54 | 1.53 | 1.54 | 1.54 | 136.00K |
| July 17, 2026 | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | — |
| July 17, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.00K |
| July 17, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 87.00K |
| July 17, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 96.00K |
| July 17, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | — |
| July 17, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 54.00K |
| July 17, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 4.00K |
| July 17, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 6.00K |
| July 17, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | — |
| July 17, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 123.00K |
| July 17, 2026 | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | — |
| July 17, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | — |
| July 17, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 6.00K |
| July 17, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | 56.00K |
| July 17, 2026 | 1.55 | 1.55 | 1.54 | 1.55 | 1.55 | 8.00K |
| July 17, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 108.00K |
| July 17, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 25.00K |
| July 17, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 4.00K |
| July 17, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 17.00K |
| July 17, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 19.00K |
| July 17, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.00K |
| July 17, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 158.00K |
| July 17, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 4.00K |
| July 17, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 5.00K |
| July 17, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 8.00K |
| July 17, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | — |
| July 17, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 9.00K |
| July 17, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 5.00K |
| July 17, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 4.00K |
| July 17, 2026 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | 119.00K |
| July 17, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 58.00K |
| July 17, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 149.00K |
| July 17, 2026 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | 43.00K |
| July 17, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | — |
| July 17, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 4.00K |
| July 17, 2026 | 1.58 | 1.59 | 1.58 | 1.58 | 1.58 | 89.00K |
| July 17, 2026 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | 50.00K |
| July 17, 2026 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | 13.00K |
| July 17, 2026 | 1.59 | 1.59 | 1.57 | 1.58 | 1.58 | 21.00K |
| July 17, 2026 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | — |