POLY PROPERTY SERVICES CO., LTD.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 06049  2019-12-19    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 2 33.48 33.44 33.48 56,718,011 33.48 33.44 33.48 32.60 33.88 1,711,604 33.137 -1.30%
2026-01-30 0 21 33.92 33.88 33.92 948,714,887 33.92 33.88 33.92 31.78 35.06 28,322,065 33.497 6.40%
2025-12-31 0 21 31.88 31.88 32.02 474,418,946 31.88 31.88 32.02 31.76 35.40 14,068,191 33.723 -9.12%
2025-11-28 0 20 35.08 35.04 35.08 492,647,494 35.08 35.04 35.08 33.52 37.50 13,843,161 35.588 4.59%
2025-10-31 0 20 33.54 33.54 33.58 360,243,335 33.54 33.54 33.58 33.12 35.08 10,526,963 34.221 -3.68%
2025-09-30 0 22 34.82 34.82 34.84 936,585,113 34.82 34.82 34.84 33.68 36.76 26,767,242 34.990 -0.97%
2025-08-29 0 21 35.16 35.16 35.18 996,225,852 35.16 35.16 35.18 34.45 38.02 27,539,290 36.175 0.89%
2025-07-31 0 22 34.85 34.85 34.90 1,064,739,629 34.85 34.85 34.90 32.25 37.00 30,617,840 34.775 5.13%
2025-06-30 0 21 33.15 33.05 33.15 1,056,546,537 33.15 33.05 33.15 28.13 33.75 33,671,995 31.378 13.79%
2025-05-30 0 20 30.55 30.55 30.70 645,160,301 29.13 29.13 29.27 28.85 31.04 21,651,540 29.797 -1.29%
2025-04-30 0 19 30.95 30.85 30.95 1,006,785,261 29.51 29.42 29.51 27.75 31.18 33,821,930 29.767 -1.12%
2025-03-31 0 21 31.30 31.30 31.40 911,332,244 29.85 29.85 29.94 28.27 31.61 30,149,799 30.227 0.16%
2025-02-28 0 20 31.25 31.05 31.25 534,749,141 29.80 29.61 29.80 25.08 30.47 19,107,293 27.987 14.47%
2025-01-28 0 19 27.30 27.30 27.40 553,597,133 26.03 26.03 26.13 25.46 29.47 20,689,716 26.757 -10.20%
2024-12-31 0 20 30.40 30.35 30.40 367,454,534 28.99 28.94 28.99 27.65 33.18 12,323,607 29.817 -3.34%
2024-11-29 0 21 31.45 31.45 31.55 797,814,448 29.99 29.99 30.09 28.46 34.38 25,671,456 31.078 -2.48%
2024-10-31 0 21 32.25 32.25 32.30 1,183,316,047 30.75 30.75 30.80 28.99 38.76 36,658,962 32.279 -6.39%
2024-09-30 0 19 34.45 34.40 34.45 1,335,438,802 32.85 32.80 32.85 23.36 34.14 47,109,374 28.348 33.79%
2024-08-30 0 22 25.75 25.70 25.75 604,462,485 24.55 24.51 24.55 23.12 26.94 24,449,982 24.722 -3.92%
2024-07-31 0 22 26.80 26.75 26.80 657,155,635 25.56 25.51 25.56 23.84 29.56 24,803,925 26.494 -7.27%
2024-06-28 0 19 28.90 28.90 28.95 691,951,372 27.56 27.56 27.61 27.27 32.61 22,970,375 30.124 -11.35%
2024-05-31 0 21 32.60 32.30 32.60 1,914,486,767 31.09 30.80 31.09 28.44 35.08 59,856,434 31.985 5.38%
2024-04-30 0 20 32.00 31.95 32.00 1,049,320,405 29.50 29.45 29.50 23.51 29.82 40,106,191 26.164 20.30%
2024-03-28 0 20 26.60 26.60 26.65 951,796,709 24.52 24.52 24.57 22.77 26.13 38,893,166 24.472 -5.51%
2024-02-29 0 19 28.15 28.15 28.20 622,788,347 25.95 25.95 26.00 22.63 28.53 23,819,922 26.146 1.62%
2024-01-31 0 22 27.70 27.55 27.70 575,658,422 25.54 25.40 25.54 21.48 27.93 23,373,806 24.628 -3.82%
2023-12-29 0 19 28.80 28.75 28.80 673,884,511 26.55 26.50 26.55 24.52 27.98 25,847,954 26.071 -4.16%
2023-11-30 0 22 30.05 30.05 30.15 655,323,064 27.70 27.70 27.79 26.50 30.05 23,367,434 28.044 -2.12%
2023-10-31 0 20 30.70 30.60 30.70 377,834,486 28.30 28.21 28.30 27.24 29.96 13,148,790 28.735 -3.00%
2023-09-29 0 19 31.65 31.65 31.85 540,518,106 29.18 29.18 29.36 28.85 35.68 16,591,251 32.579 -13.17%
2023-08-31 0 23 36.45 36.45 36.75 1,258,130,781 33.60 33.60 33.88 31.85 40.05 35,033,622 35.912 -12.06%
2023-07-31 0 20 41.45 41.25 41.45 964,611,822 38.21 38.03 38.21 32.36 40.84 27,091,392 35.606 9.22%
2023-06-30 0 21 37.95 37.95 38.00 703,094,596 34.98 34.98 35.03 32.31 39.18 19,620,704 35.834 3.75%
2023-05-31 0 21 37.10 37.00 37.10 1,133,518,266 33.72 33.63 33.72 32.72 45.08 30,479,268 37.190 -23.27%
2023-04-28 0 17 48.35 48.25 48.35 812,436,194 43.95 43.86 43.95 41.04 45.86 18,624,166 43.623 0.52%
2023-03-31 0 23 48.10 48.10 48.15 1,027,747,358 43.72 43.72 43.76 37.45 47.81 24,548,697 41.866 1.16%
2023-02-28 0 20 47.55 47.50 47.65 796,576,359 43.22 43.17 43.31 42.81 51.72 17,041,834 46.742 -14.32%
2023-01-31 0 18 55.50 55.50 55.65 1,108,487,887 50.45 50.45 50.58 40.58 54.67 22,185,750 49.964 20.52%
2022-12-30 0 20 46.05 46.00 46.15 2,089,867,667 41.86 41.81 41.95 38.67 45.45 49,105,153 42.559 0.11%
2022-11-30 0 22 46.00 45.95 46.00 3,399,791,898 41.81 41.77 41.81 25.81 44.08 94,924,910 35.816 58.35%
2022-10-31 0 20 29.05 28.90 29.05 1,134,348,676 26.40 26.27 26.40 25.90 40.86 34,986,369 32.423 -30.25%
2022-09-30 0 21 41.65 41.60 41.65 1,506,648,024 37.86 37.81 37.86 36.31 46.81 35,659,684 42.251 -9.75%
2022-08-31 0 23 46.15 46.15 46.20 1,134,319,632 41.95 41.95 41.99 35.18 42.40 29,596,045 38.327 1.76%
2022-07-29 0 20 45.35 45.35 45.65 733,471,587 41.22 41.22 41.49 40.67 48.40 16,717,568 43.874 -8.64%
2022-06-30 0 21 50.00 50.00 50.25 761,931,771 45.12 45.12 45.35 43.68 47.56 16,686,110 45.663 -2.91%
2022-05-31 0 20 51.50 51.30 51.50 692,621,557 46.47 46.29 46.47 41.15 49.18 15,297,466 45.277 -2.09%
2022-04-29 0 18 52.60 52.60 52.65 903,584,567 47.47 47.47 47.51 44.49 53.38 18,537,165 48.744 -7.23%
2022-03-31 0 23 56.70 56.70 57.20 2,266,575,244 51.17 51.17 51.62 36.14 52.34 48,987,119 46.269 2.62%
2022-02-28 0 17 55.25 55.05 55.25 1,367,384,596 49.86 49.68 49.86 47.11 57.66 26,735,656 51.145 -4.82%
2022-01-31 0 21 58.05 58.00 58.05 1,931,722,314 52.38 52.34 52.38 49.81 59.47 35,614,928 54.239 -5.30%
2021-12-31 0 22 61.30 61.05 61.30 2,669,410,166 55.32 55.09 55.32 45.35 55.95 52,480,882 50.864 15.66%
2021-11-30 0 22 53.00 53.00 53.05 3,609,903,464 47.83 47.83 47.87 35.92 52.34 78,899,541 45.753 21.28%
2021-10-29 0 18 43.70 43.70 43.75 1,374,365,498 39.44 39.44 39.48 38.94 46.56 32,128,467 42.777 -5.82%
2021-09-30 0 21 46.40 46.35 46.40 1,209,285,520 41.87 41.83 41.87 34.38 44.53 29,877,586 40.475 -2.42%
2021-08-31 0 22 47.55 47.20 47.55 2,184,190,431 42.91 42.59 42.91 36.68 44.58 53,521,326 40.810 8.44%
2021-07-30 0 21 43.85 43.50 43.85 2,476,220,760 39.57 39.25 39.57 37.31 48.01 58,038,069 42.665 -16.79%
2021-06-30 0 21 52.70 52.70 52.75 2,009,257,568 47.56 47.56 47.60 47.29 56.36 38,947,915 51.588 -14.97%
2021-05-31 0 20 62.50 62.35 62.50 2,833,128,894 55.93 55.80 55.93 50.20 59.78 51,329,613 55.195 9.94%
2021-04-30 0 19 56.85 56.85 57.00 1,649,404,025 50.88 50.88 51.01 45.55 53.60 33,890,663 48.668 5.28%
2021-03-31 0 23 54.00 53.95 54.00 3,851,763,022 48.32 48.28 48.32 38.53 50.56 86,005,185 44.785 5.78%
2021-02-26 0 18 51.05 51.00 51.05 2,567,589,356 45.68 45.64 45.68 44.75 54.72 51,838,923 49.530 -12.59%
2021-01-29 0 20 58.40 58.40 58.60 4,396,108,479 52.26 52.26 52.44 50.38 65.78 75,382,684 58.317 -4.42%
2020-12-31 0 22 61.10 60.70 61.10 3,111,893,534 54.68 54.32 54.68 45.15 57.27 60,901,309 51.097 8.24%
2020-11-30 0 21 56.45 56.40 56.45 2,344,901,738 50.52 50.47 50.52 44.66 55.13 47,810,268 49.046 1.26%
2020-10-30 0 18 55.75 55.65 55.75 1,860,282,015 49.89 49.80 49.89 46.76 57.23 35,813,834 51.943 -7.24%
2020-09-30 0 22 60.10 60.05 60.10 1,921,400,984 53.78 53.74 53.78 52.89 62.78 32,865,608 58.462 -11.42%
2020-08-31 0 21 67.85 67.80 67.85 3,193,797,774 60.72 60.67 60.72 56.29 76.78 49,054,948 65.107 -16.80%
2020-07-31 0 22 81.55 81.50 81.55 4,378,391,874 72.98 72.93 72.98 65.51 80.05 59,738,600 73.293 4.55%
2020-06-30 0 21 78.00 77.95 78.15 4,001,862,779 69.80 69.76 69.94 68.17 81.53 54,696,564 73.165 -10.47%
2020-05-29 0 20 87.50 87.20 87.50 4,122,356,948 77.97 77.70 77.97 68.30 82.74 54,781,715 75.251 6.51%
2020-04-29 0 19 82.15 81.90 82.15 1,849,404,540 73.20 72.98 73.20 57.70 73.20 28,101,365 65.812 24.38%
2020-03-31 0 22 66.05 66.05 66.10 4,903,786,033 58.86 58.86 58.90 44.87 63.67 88,004,072 55.722 -0.60%
2020-02-28 0 20 66.45 66.05 66.45 1,989,333,621 59.21 58.86 59.21 45.45 61.31 35,448,181 56.119 26.81%
2020-01-31 0 20 52.40 52.20 52.40 2,177,895,644 46.69 46.51 46.69 39.47 52.44 46,941,339 46.396 12.09%
2019-12-31 0 7 46.75 46.75 46.90 4,831,664,935 41.66 41.66 41.79 36.36 43.62 125,996,450 38.348

Webb-site Database - Powered By Linux Group

Back to top