HKSE - Delayed Quote HKD
POLY PROPERTY (0119.HK)
1.460
-0.010
(-0.68%)
At close: 4:08:05 PM GMT+8
Currency in HKD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 1.480 | 1.480 | 1.440 | 1.460 | 1.460 | 1,873,800 |
| May 8, 2025 | 1.490 | 1.510 | 1.470 | 1.470 | 1.470 | 2,482,000 |
| May 7, 2025 | 1.490 | 1.530 | 1.480 | 1.490 | 1.490 | 4,847,000 |
| May 6, 2025 | 1.480 | 1.480 | 1.450 | 1.480 | 1.480 | 3,405,000 |
| May 2, 2025 | 1.470 | 1.490 | 1.450 | 1.470 | 1.470 | 1,205,000 |
| Apr 30, 2025 | 1.470 | 1.480 | 1.450 | 1.470 | 1.470 | 1,762,000 |
| Apr 29, 2025 | 1.460 | 1.470 | 1.440 | 1.450 | 1.450 | 2,112,000 |
| Apr 28, 2025 | 1.480 | 1.480 | 1.440 | 1.460 | 1.460 | 3,929,000 |
| Apr 25, 2025 | 1.470 | 1.530 | 1.470 | 1.480 | 1.480 | 13,337,077 |
| Apr 24, 2025 | 1.470 | 1.490 | 1.450 | 1.450 | 1.450 | 3,965,000 |
| Apr 23, 2025 | 1.470 | 1.480 | 1.450 | 1.460 | 1.460 | 3,936,000 |
| Apr 22, 2025 | 1.430 | 1.480 | 1.420 | 1.460 | 1.460 | 5,738,000 |
| Apr 17, 2025 | 1.420 | 1.470 | 1.410 | 1.440 | 1.440 | 5,330,600 |
| Apr 16, 2025 | 1.410 | 1.420 | 1.380 | 1.420 | 1.420 | 4,456,000 |
| Apr 15, 2025 | 1.410 | 1.430 | 1.400 | 1.420 | 1.420 | 2,759,808 |
| Apr 14, 2025 | 1.430 | 1.440 | 1.420 | 1.430 | 1.430 | 3,038,000 |
| Apr 11, 2025 | 1.410 | 1.430 | 1.390 | 1.410 | 1.410 | 4,666,496 |
| Apr 10, 2025 | 1.430 | 1.450 | 1.410 | 1.410 | 1.410 | 8,412,900 |
| Apr 9, 2025 | 1.350 | 1.420 | 1.330 | 1.420 | 1.420 | 9,101,938 |
| Apr 8, 2025 | 1.360 | 1.400 | 1.360 | 1.380 | 1.380 | 5,994,000 |
| Apr 7, 2025 | 1.440 | 1.440 | 1.320 | 1.340 | 1.340 | 22,056,780 |
| Apr 3, 2025 | 1.460 | 1.500 | 1.450 | 1.500 | 1.500 | 5,043,000 |
| Apr 2, 2025 | 1.470 | 1.490 | 1.460 | 1.470 | 1.470 | 6,594,000 |
| Apr 1, 2025 | 1.450 | 1.480 | 1.450 | 1.460 | 1.460 | 5,455,000 |
| Mar 31, 2025 | 1.490 | 1.480 | 1.420 | 1.450 | 1.450 | 12,998,000 |
| Mar 28, 2025 | 1.500 | 1.510 | 1.470 | 1.490 | 1.490 | 4,502,000 |
| Mar 27, 2025 | 1.510 | 1.530 | 1.500 | 1.500 | 1.500 | 6,771,000 |
| Mar 26, 2025 | 1.520 | 1.530 | 1.490 | 1.520 | 1.520 | 2,849,000 |
| Mar 25, 2025 | 1.510 | 1.520 | 1.480 | 1.490 | 1.490 | 5,125,000 |
| Mar 24, 2025 | 1.530 | 1.530 | 1.500 | 1.510 | 1.510 | 3,751,000 |
| Mar 21, 2025 | 1.570 | 1.580 | 1.520 | 1.530 | 1.530 | 7,784,019 |
| Mar 20, 2025 | 1.610 | 1.620 | 1.570 | 1.570 | 1.570 | 9,389,000 |
| Mar 19, 2025 | 1.630 | 1.630 | 1.600 | 1.600 | 1.600 | 3,335,000 |
| Mar 18, 2025 | 1.630 | 1.650 | 1.610 | 1.630 | 1.630 | 6,786,057 |
| Mar 17, 2025 | 1.600 | 1.650 | 1.600 | 1.630 | 1.630 | 16,896,130 |
| Mar 14, 2025 | 1.550 | 1.620 | 1.530 | 1.580 | 1.580 | 17,629,000 |
| Mar 13, 2025 | 1.550 | 1.570 | 1.510 | 1.540 | 1.540 | 7,201,227 |
| Mar 12, 2025 | 1.570 | 1.580 | 1.540 | 1.550 | 1.550 | 3,487,000 |
| Mar 11, 2025 | 1.580 | 1.580 | 1.530 | 1.560 | 1.560 | 6,429,182 |
| Mar 10, 2025 | 1.590 | 1.600 | 1.540 | 1.580 | 1.580 | 6,742,000 |
| Mar 7, 2025 | 1.580 | 1.620 | 1.570 | 1.580 | 1.580 | 6,686,000 |
| Mar 6, 2025 | 1.590 | 1.620 | 1.560 | 1.610 | 1.610 | 15,651,000 |
| Mar 5, 2025 | 1.570 | 1.580 | 1.540 | 1.570 | 1.570 | 5,922,000 |
| Mar 4, 2025 | 1.580 | 1.580 | 1.530 | 1.560 | 1.560 | 3,985,053 |
| Mar 3, 2025 | 1.550 | 1.640 | 1.560 | 1.590 | 1.590 | 21,224,702 |
| Feb 28, 2025 | 1.590 | 1.590 | 1.540 | 1.540 | 1.540 | 16,371,000 |
| Feb 27, 2025 | 1.580 | 1.610 | 1.550 | 1.590 | 1.590 | 25,508,000 |
| Feb 26, 2025 | 1.510 | 1.600 | 1.510 | 1.590 | 1.590 | 20,186,900 |
| Feb 25, 2025 | 1.530 | 1.530 | 1.490 | 1.490 | 1.490 | 4,807,000 |
| Feb 24, 2025 | 1.510 | 1.550 | 1.490 | 1.540 | 1.540 | 17,403,000 |
| Feb 21, 2025 | 1.500 | 1.520 | 1.470 | 1.510 | 1.510 | 5,143,000 |
| Feb 20, 2025 | 1.500 | 1.510 | 1.480 | 1.490 | 1.490 | 3,930,000 |
| Feb 19, 2025 | 1.500 | 1.520 | 1.480 | 1.500 | 1.500 | 4,543,000 |
| Feb 18, 2025 | 1.540 | 1.540 | 1.480 | 1.500 | 1.500 | 6,428,710 |
| Feb 17, 2025 | 1.520 | 1.550 | 1.510 | 1.530 | 1.530 | 7,703,564 |
| Feb 14, 2025 | 1.510 | 1.520 | 1.490 | 1.520 | 1.520 | 5,208,074 |
| Feb 13, 2025 | 1.530 | 1.540 | 1.490 | 1.500 | 1.500 | 9,548,200 |
| Feb 12, 2025 | 1.460 | 1.540 | 1.450 | 1.530 | 1.530 | 14,902,822 |
| Feb 11, 2025 | 1.500 | 1.500 | 1.460 | 1.460 | 1.460 | 3,011,147 |
| Feb 10, 2025 | 1.490 | 1.520 | 1.470 | 1.500 | 1.500 | 5,284,000 |
| Feb 7, 2025 | 1.440 | 1.500 | 1.430 | 1.470 | 1.470 | 8,355,780 |
| Feb 6, 2025 | 1.400 | 1.440 | 1.400 | 1.430 | 1.430 | 4,338,365 |
| Feb 5, 2025 | 1.420 | 1.430 | 1.390 | 1.410 | 1.410 | 5,202,000 |
| Feb 4, 2025 | 1.400 | 1.420 | 1.370 | 1.420 | 1.420 | 1,624,321 |
| Feb 3, 2025 | 1.410 | 1.420 | 1.370 | 1.400 | 1.400 | 1,736,000 |
| Jan 28, 2025 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | - |
| Jan 27, 2025 | 1.460 | 1.490 | 1.460 | 1.480 | 1.480 | 2,274,000 |
| Jan 24, 2025 | 1.450 | 1.460 | 1.440 | 1.460 | 1.460 | 4,670,500 |
| Jan 23, 2025 | 1.450 | 1.490 | 1.440 | 1.450 | 1.450 | 7,131,000 |
| Jan 22, 2025 | 1.480 | 1.480 | 1.430 | 1.440 | 1.440 | 2,801,000 |
| Jan 21, 2025 | 1.490 | 1.540 | 1.460 | 1.470 | 1.470 | 6,605,290 |
| Jan 20, 2025 | 1.460 | 1.490 | 1.460 | 1.470 | 1.470 | 2,474,000 |
| Jan 17, 2025 | 1.420 | 1.470 | 1.410 | 1.460 | 1.460 | 4,967,000 |
| Jan 16, 2025 | 1.450 | 1.480 | 1.420 | 1.440 | 1.440 | 4,232,000 |
| Jan 15, 2025 | 1.480 | 1.480 | 1.430 | 1.430 | 1.430 | 3,520,000 |
| Jan 14, 2025 | 1.440 | 1.470 | 1.430 | 1.470 | 1.470 | 3,985,786 |
| Jan 13, 2025 | 1.430 | 1.440 | 1.400 | 1.440 | 1.440 | 4,301,354 |
| Jan 10, 2025 | 1.490 | 1.500 | 1.420 | 1.440 | 1.440 | 6,212,000 |
| Jan 9, 2025 | 1.480 | 1.500 | 1.460 | 1.480 | 1.480 | 2,229,000 |
| Jan 8, 2025 | 1.520 | 1.520 | 1.460 | 1.490 | 1.490 | 5,831,000 |
| Jan 7, 2025 | 1.530 | 1.530 | 1.490 | 1.510 | 1.510 | 2,950,000 |
| Jan 6, 2025 | 1.540 | 1.540 | 1.510 | 1.520 | 1.520 | 3,762,000 |
| Jan 3, 2025 | 1.540 | 1.550 | 1.510 | 1.530 | 1.530 | 3,386,000 |
| Jan 2, 2025 | 1.560 | 1.560 | 1.520 | 1.530 | 1.530 | 3,250,000 |
| Dec 31, 2024 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | - |
| Dec 30, 2024 | 1.550 | 1.560 | 1.530 | 1.540 | 1.540 | 2,672,000 |
| Dec 27, 2024 | 1.530 | 1.550 | 1.520 | 1.550 | 1.550 | 2,792,451 |
| Dec 24, 2024 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | - |
| Dec 23, 2024 | 1.520 | 1.540 | 1.520 | 1.530 | 1.530 | 3,216,292 |
| Dec 20, 2024 | 1.540 | 1.540 | 1.510 | 1.520 | 1.520 | 6,069,332 |
| Dec 19, 2024 | 1.550 | 1.550 | 1.520 | 1.540 | 1.540 | 8,311,000 |
| Dec 18, 2024 | 1.590 | 1.580 | 1.550 | 1.560 | 1.560 | 8,609,000 |
| Dec 17, 2024 | 1.570 | 1.590 | 1.540 | 1.580 | 1.580 | 11,033,115 |
| Dec 16, 2024 | 1.590 | 1.600 | 1.550 | 1.590 | 1.590 | 12,453,500 |
| Dec 13, 2024 | 1.660 | 1.660 | 1.570 | 1.590 | 1.590 | 12,923,000 |
| Dec 12, 2024 | 1.670 | 1.690 | 1.640 | 1.670 | 1.670 | 7,472,000 |
| Dec 11, 2024 | 1.680 | 1.710 | 1.660 | 1.670 | 1.670 | 8,537,772 |
| Dec 10, 2024 | 1.780 | 1.800 | 1.650 | 1.650 | 1.650 | 23,083,000 |
| Dec 9, 2024 | 1.650 | 1.710 | 1.610 | 1.710 | 1.710 | 10,395,000 |
| Dec 6, 2024 | 1.640 | 1.660 | 1.620 | 1.650 | 1.650 | 5,322,000 |
| Dec 5, 2024 | 1.640 | 1.640 | 1.610 | 1.630 | 1.630 | 3,835,000 |
| Dec 4, 2024 | 1.650 | 1.670 | 1.630 | 1.640 | 1.640 | 5,737,000 |
| Dec 3, 2024 | 1.650 | 1.670 | 1.610 | 1.650 | 1.650 | 9,767,000 |
| Dec 2, 2024 | 1.610 | 1.650 | 1.610 | 1.640 | 1.640 | 4,261,758 |
| Nov 29, 2024 | 1.590 | 1.650 | 1.590 | 1.610 | 1.610 | 4,919,000 |
| Nov 28, 2024 | 1.610 | 1.620 | 1.590 | 1.590 | 1.590 | 5,418,000 |
| Nov 27, 2024 | 1.570 | 1.610 | 1.550 | 1.600 | 1.600 | 6,038,002 |
| Nov 26, 2024 | 1.570 | 1.600 | 1.560 | 1.570 | 1.570 | 3,999,000 |
| Nov 25, 2024 | 1.590 | 1.590 | 1.550 | 1.570 | 1.570 | 5,477,000 |
| Nov 22, 2024 | 1.630 | 1.630 | 1.550 | 1.580 | 1.580 | 7,545,000 |
| Nov 21, 2024 | 1.640 | 1.640 | 1.600 | 1.610 | 1.610 | 3,923,000 |
| Nov 20, 2024 | 1.650 | 1.660 | 1.620 | 1.640 | 1.640 | 4,024,000 |
| Nov 19, 2024 | 1.630 | 1.650 | 1.620 | 1.630 | 1.630 | 3,474,000 |
| Nov 18, 2024 | 1.620 | 1.660 | 1.620 | 1.620 | 1.620 | 8,461,000 |
| Nov 15, 2024 | 1.640 | 1.660 | 1.600 | 1.600 | 1.600 | 6,193,000 |
| Nov 14, 2024 | 1.720 | 1.740 | 1.610 | 1.640 | 1.640 | 21,937,000 |
| Nov 13, 2024 | 1.680 | 1.690 | 1.640 | 1.680 | 1.680 | 8,005,000 |
| Nov 12, 2024 | 1.770 | 1.770 | 1.670 | 1.690 | 1.690 | 15,529,905 |
| Nov 11, 2024 | 1.800 | 1.810 | 1.730 | 1.770 | 1.770 | 11,775,000 |
| Nov 8, 2024 | 1.880 | 1.890 | 1.810 | 1.830 | 1.830 | 22,841,000 |
| Nov 7, 2024 | 1.760 | 1.880 | 1.740 | 1.860 | 1.860 | 60,104,612 |
| Nov 6, 2024 | 1.760 | 1.800 | 1.720 | 1.760 | 1.760 | 30,098,420 |
| Nov 5, 2024 | 1.730 | 1.770 | 1.720 | 1.760 | 1.760 | 32,861,274 |
| Nov 4, 2024 | 1.720 | 1.750 | 1.710 | 1.730 | 1.730 | 9,682,000 |
| Nov 1, 2024 | 1.680 | 1.730 | 1.680 | 1.710 | 1.710 | 11,692,550 |
| Oct 31, 2024 | 1.670 | 1.740 | 1.660 | 1.680 | 1.680 | 16,658,202 |
| Oct 30, 2024 | 1.690 | 1.710 | 1.670 | 1.680 | 1.680 | 9,090,202 |
| Oct 29, 2024 | 1.740 | 1.740 | 1.670 | 1.680 | 1.680 | 9,194,000 |
| Oct 28, 2024 | 1.690 | 1.740 | 1.650 | 1.730 | 1.730 | 14,518,720 |
| Oct 25, 2024 | 1.640 | 1.680 | 1.640 | 1.680 | 1.680 | 6,315,000 |
| Oct 24, 2024 | 1.670 | 1.690 | 1.640 | 1.650 | 1.650 | 6,863,000 |
| Oct 23, 2024 | 1.730 | 1.730 | 1.680 | 1.690 | 1.690 | 8,217,370 |
| Oct 22, 2024 | 1.670 | 1.730 | 1.660 | 1.690 | 1.690 | 12,476,654 |
| Oct 21, 2024 | 1.690 | 1.690 | 1.640 | 1.660 | 1.660 | 10,131,226 |
| Oct 18, 2024 | 1.620 | 1.700 | 1.600 | 1.670 | 1.670 | 16,445,762 |
| Oct 17, 2024 | 1.750 | 1.750 | 1.600 | 1.610 | 1.610 | 27,413,000 |
| Oct 16, 2024 | 1.680 | 1.770 | 1.680 | 1.760 | 1.760 | 35,154,000 |
| Oct 15, 2024 | 1.730 | 1.740 | 1.630 | 1.650 | 1.650 | 14,503,500 |
| Oct 14, 2024 | 1.780 | 1.800 | 1.700 | 1.730 | 1.730 | 26,665,858 |
| Oct 10, 2024 | 1.750 | 1.770 | 1.670 | 1.720 | 1.720 | 24,979,000 |
| Oct 9, 2024 | 1.800 | 1.820 | 1.620 | 1.670 | 1.670 | 38,900,048 |
| Oct 8, 2024 | 2.080 | 2.090 | 1.690 | 1.770 | 1.770 | 72,350,016 |
| Oct 7, 2024 | 2.020 | 2.120 | 1.940 | 2.070 | 2.070 | 23,622,008 |
| Oct 4, 2024 | 1.900 | 2.080 | 1.900 | 1.990 | 1.990 | 13,550,519 |
| Oct 3, 2024 | 2.300 | 2.350 | 1.860 | 1.990 | 1.990 | 41,721,000 |
| Oct 2, 2024 | 1.780 | 2.110 | 1.780 | 2.110 | 2.110 | 62,439,040 |
| Sep 30, 2024 | 1.820 | 2.030 | 1.740 | 1.780 | 1.780 | 102,290,870 |
| Sep 27, 2024 | 1.530 | 1.630 | 1.520 | 1.630 | 1.630 | 36,248,194 |
| Sep 26, 2024 | 1.320 | 1.480 | 1.300 | 1.470 | 1.470 | 20,772,542 |
| Sep 25, 2024 | 1.330 | 1.370 | 1.290 | 1.300 | 1.300 | 7,713,000 |
| Sep 24, 2024 | 1.250 | 1.310 | 1.250 | 1.300 | 1.300 | 10,593,000 |
| Sep 23, 2024 | 1.270 | 1.290 | 1.230 | 1.250 | 1.250 | 4,866,000 |
| Sep 20, 2024 | 1.250 | 1.280 | 1.240 | 1.270 | 1.270 | 3,864,000 |
| Sep 19, 2024 | 1.230 | 1.270 | 1.210 | 1.250 | 1.250 | 6,501,200 |
| Sep 17, 2024 | 1.170 | 1.200 | 1.170 | 1.180 | 1.180 | 620,000 |
| Sep 16, 2024 | 1.170 | 1.180 | 1.150 | 1.170 | 1.170 | 735,000 |
| Sep 13, 2024 | 1.190 | 1.220 | 1.180 | 1.200 | 1.200 | 3,121,000 |
| Sep 12, 2024 | 1.180 | 1.200 | 1.170 | 1.180 | 1.180 | 2,058,000 |
| Sep 11, 2024 | 1.170 | 1.170 | 1.150 | 1.170 | 1.170 | 4,654,710 |
| Sep 10, 2024 | 1.190 | 1.190 | 1.150 | 1.170 | 1.170 | 6,381,000 |
| Sep 9, 2024 | 1.210 | 1.210 | 1.170 | 1.190 | 1.190 | 4,199,000 |
| Sep 5, 2024 | 1.230 | 1.250 | 1.220 | 1.220 | 1.220 | 3,887,000 |
| Sep 4, 2024 | 1.250 | 1.260 | 1.220 | 1.230 | 1.230 | 4,258,000 |
| Sep 3, 2024 | 1.270 | 1.300 | 1.240 | 1.260 | 1.260 | 5,057,000 |
| Sep 2, 2024 | 1.290 | 1.290 | 1.260 | 1.270 | 1.270 | 3,147,000 |
| Aug 30, 2024 | 1.260 | 1.350 | 1.260 | 1.310 | 1.310 | 12,124,000 |
| Aug 29, 2024 | 1.270 | 1.280 | 1.250 | 1.250 | 1.250 | 2,053,000 |
| Aug 28, 2024 | 1.300 | 1.300 | 1.260 | 1.270 | 1.270 | 3,164,000 |
| Aug 27, 2024 | 1.310 | 1.320 | 1.280 | 1.300 | 1.300 | 4,146,927 |
| Aug 26, 2024 | 1.330 | 1.330 | 1.300 | 1.310 | 1.310 | 3,549,274 |
| Aug 23, 2024 | 1.310 | 1.320 | 1.290 | 1.310 | 1.310 | 2,768,000 |
| Aug 22, 2024 | 1.350 | 1.340 | 1.290 | 1.310 | 1.310 | 3,839,000 |
| Aug 21, 2024 | 1.380 | 1.380 | 1.320 | 1.340 | 1.340 | 4,256,000 |
| Aug 20, 2024 | 1.410 | 1.410 | 1.360 | 1.370 | 1.370 | 3,748,000 |
| Aug 19, 2024 | 1.410 | 1.430 | 1.400 | 1.410 | 1.410 | 2,224,000 |
| Aug 16, 2024 | 1.410 | 1.420 | 1.400 | 1.410 | 1.410 | 1,648,000 |
| Aug 15, 2024 | 1.420 | 1.440 | 1.400 | 1.410 | 1.410 | 3,282,143 |
| Aug 14, 2024 | 1.430 | 1.430 | 1.410 | 1.420 | 1.420 | 1,474,000 |
| Aug 13, 2024 | 1.460 | 1.440 | 1.420 | 1.430 | 1.430 | 3,025,308 |
| Aug 12, 2024 | 1.470 | 1.470 | 1.440 | 1.440 | 1.440 | 1,023,637 |
| Aug 9, 2024 | 1.470 | 1.510 | 1.470 | 1.480 | 1.480 | 5,405,612 |
| Aug 8, 2024 | 1.430 | 1.470 | 1.410 | 1.450 | 1.450 | 5,195,180 |
| Aug 7, 2024 | 1.430 | 1.450 | 1.410 | 1.440 | 1.440 | 2,773,000 |
| Aug 6, 2024 | 1.430 | 1.440 | 1.400 | 1.430 | 1.430 | 3,554,000 |
| Aug 5, 2024 | 1.440 | 1.450 | 1.400 | 1.430 | 1.430 | 6,287,000 |
| Aug 2, 2024 | 1.430 | 1.440 | 1.420 | 1.440 | 1.440 | 1,496,000 |
| Aug 1, 2024 | 1.460 | 1.470 | 1.430 | 1.440 | 1.440 | 1,555,000 |
| Jul 31, 2024 | 1.430 | 1.470 | 1.420 | 1.450 | 1.450 | 2,106,000 |
| Jul 30, 2024 | 1.420 | 1.440 | 1.400 | 1.420 | 1.420 | 1,555,000 |
| Jul 29, 2024 | 1.450 | 1.470 | 1.440 | 1.440 | 1.440 | 1,366,494 |
| Jul 26, 2024 | 1.460 | 1.480 | 1.430 | 1.440 | 1.440 | 1,554,162 |
| Jul 25, 2024 | 1.440 | 1.460 | 1.430 | 1.450 | 1.450 | 4,027,000 |
| Jul 24, 2024 | 1.480 | 1.480 | 1.440 | 1.450 | 1.450 | 2,463,000 |
| Jul 23, 2024 | 1.500 | 1.520 | 1.470 | 1.470 | 1.470 | 1,922,010 |
| Jul 22, 2024 | 1.480 | 1.500 | 1.470 | 1.490 | 1.490 | 7,544,000 |
| Jul 19, 2024 | 1.510 | 1.510 | 1.470 | 1.480 | 1.480 | 10,469,000 |
| Jul 18, 2024 | 1.500 | 1.510 | 1.480 | 1.500 | 1.500 | 987,000 |
| Jul 17, 2024 | 1.500 | 1.520 | 1.480 | 1.500 | 1.500 | 4,115,000 |
| Jul 16, 2024 | 1.490 | 1.490 | 1.460 | 1.490 | 1.490 | 2,231,015 |
| Jul 15, 2024 | 1.490 | 1.510 | 1.470 | 1.490 | 1.490 | 3,271,000 |
| Jul 12, 2024 | 1.500 | 1.540 | 1.490 | 1.520 | 1.520 | 6,155,500 |
| Jul 11, 2024 | 1.480 | 1.490 | 1.460 | 1.480 | 1.480 | 1,229,583 |
| Jul 10, 2024 | 1.470 | 1.490 | 1.440 | 1.460 | 1.460 | 1,409,000 |
| Jul 9, 2024 | 1.460 | 1.500 | 1.460 | 1.480 | 1.480 | 2,026,000 |
| Jul 8, 2024 | 1.510 | 1.510 | 1.460 | 1.470 | 1.470 | 4,929,694 |
| Jul 5, 2024 | 1.510 | 1.530 | 1.500 | 1.510 | 1.510 | 2,773,000 |
| Jul 4, 2024 | 1.510 | 1.520 | 1.500 | 1.510 | 1.510 | 2,203,000 |
| Jul 3, 2024 | 1.490 | 1.530 | 1.470 | 1.510 | 1.510 | 4,344,000 |
| Jul 2, 2024 | 0.083 Dividend | |||||
| Jul 2, 2024 | 1.420 | 1.500 | 1.420 | 1.470 | 1.470 | 10,573,688 |
| Jun 28, 2024 | 1.510 | 1.510 | 1.470 | 1.480 | 1.397 | 2,920,000 |
| Jun 27, 2024 | 1.510 | 1.520 | 1.470 | 1.480 | 1.397 | 4,861,000 |
| Jun 26, 2024 | 1.500 | 1.520 | 1.500 | 1.510 | 1.425 | 5,317,000 |
| Jun 25, 2024 | 1.470 | 1.540 | 1.470 | 1.510 | 1.425 | 10,269,000 |
| Jun 24, 2024 | 1.460 | 1.480 | 1.460 | 1.480 | 1.397 | 5,314,000 |
| Jun 21, 2024 | 1.470 | 1.470 | 1.450 | 1.470 | 1.388 | 7,759,179 |
| Jun 20, 2024 | 1.470 | 1.480 | 1.440 | 1.470 | 1.388 | 6,260,441 |
| Jun 19, 2024 | 1.450 | 1.480 | 1.450 | 1.470 | 1.388 | 2,548,022 |
| Jun 18, 2024 | 1.460 | 1.470 | 1.440 | 1.440 | 1.359 | 2,441,000 |
| Jun 17, 2024 | 1.500 | 1.500 | 1.440 | 1.450 | 1.369 | 5,799,377 |
| Jun 14, 2024 | 1.470 | 1.520 | 1.460 | 1.500 | 1.416 | 5,508,000 |
| Jun 13, 2024 | 1.500 | 1.500 | 1.450 | 1.470 | 1.388 | 3,258,000 |
| Jun 12, 2024 | 1.480 | 1.500 | 1.470 | 1.490 | 1.406 | 2,740,416 |
| Jun 11, 2024 | 1.520 | 1.520 | 1.480 | 1.480 | 1.397 | 4,859,000 |
| Jun 7, 2024 | 1.500 | 1.540 | 1.490 | 1.520 | 1.435 | 3,064,000 |
| Jun 6, 2024 | 1.540 | 1.550 | 1.470 | 1.490 | 1.406 | 5,591,896 |
| Jun 5, 2024 | 1.540 | 1.550 | 1.510 | 1.530 | 1.444 | 2,381,000 |
| Jun 4, 2024 | 1.510 | 1.570 | 1.510 | 1.550 | 1.463 | 8,313,000 |
| Jun 3, 2024 | 1.490 | 1.530 | 1.480 | 1.510 | 1.425 | 4,390,000 |
| May 31, 2024 | 1.520 | 1.540 | 1.480 | 1.480 | 1.397 | 6,823,096 |
| May 30, 2024 | 1.570 | 1.570 | 1.480 | 1.510 | 1.425 | 10,790,000 |
| May 29, 2024 | 1.570 | 1.590 | 1.540 | 1.560 | 1.473 | 8,431,029 |
| May 28, 2024 | 1.600 | 1.600 | 1.540 | 1.550 | 1.463 | 8,884,843 |
| May 27, 2024 | 1.570 | 1.600 | 1.520 | 1.570 | 1.482 | 4,962,000 |
| May 24, 2024 | 1.620 | 1.620 | 1.560 | 1.570 | 1.482 | 10,993,680 |
| May 23, 2024 | 1.640 | 1.650 | 1.610 | 1.640 | 1.548 | 13,774,000 |
| May 22, 2024 | 1.640 | 1.720 | 1.620 | 1.640 | 1.548 | 29,136,126 |
| May 21, 2024 | 1.680 | 1.690 | 1.620 | 1.630 | 1.539 | 15,334,870 |
| May 20, 2024 | 1.740 | 1.740 | 1.660 | 1.680 | 1.586 | 28,265,000 |
| May 17, 2024 | 1.640 | 1.730 | 1.580 | 1.720 | 1.624 | 60,816,000 |
| May 16, 2024 | 1.530 | 1.640 | 1.520 | 1.590 | 1.501 | 29,741,055 |
| May 14, 2024 | 1.520 | 1.540 | 1.470 | 1.500 | 1.416 | 7,121,340 |
| May 13, 2024 | 1.530 | 1.530 | 1.470 | 1.510 | 1.425 | 13,792,252 |
| May 10, 2024 | 1.450 | 1.520 | 1.430 | 1.510 | 1.425 | 21,320,376 |
| May 9, 2024 | 1.410 | 1.470 | 1.400 | 1.430 | 1.350 | 11,844,074 |
Related Tickers
0147.HK IB SETTLEMENT
0.057
+3.64%
1243.HK WANG ON PPT
0.034
+3.03%
0216.HK CHINNEY INV
0.590
0.00%
0081.HK CH OVS G OCEANS
1.710
0.00%
1109.HK CHINA RES LAND
25.500
-2.86%
0123.HK YUEXIU PROPERTY
4.670
-1.68%
0813.HK SHIMAO GROUP
0.810
0.00%
3383.HK Agile Group Holdings Limited
0.445
-3.26%
2777.HK Guangzhou R&F Properties Co., Ltd.
0.970
-2.02%
0960.HK LONGFOR GROUP
10.020
-1.76%