Poly Property Group

0119
🏛️ hong-kong →
1.68
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 2.00 2.06 1.98 2.05 2.3M
2021-12-30 2.00 2.02 1.99 2.01 1.7M
2021-12-29 2.02 2.02 1.98 2.01 2.4M
2021-12-28 1.98 2.02 1.96 2.01 6.1M
2021-12-24 1.97 1.97 1.94 1.96 0.5M
2021-12-23 1.95 1.97 1.94 1.96 1.9M
2021-12-22 1.97 1.97 1.92 1.93 1.7M
2021-12-21 1.92 1.97 1.89 1.95 4.8M
2021-12-20 1.90 1.93 1.89 1.90 4.0M
2021-12-17 1.92 1.95 1.92 1.92 3.0M
2021-12-16 1.96 1.96 1.92 1.93 2.2M
2021-12-15 1.91 1.95 1.90 1.93 2.7M
2021-12-14 1.97 1.98 1.89 1.89 4.1M
2021-12-13 1.98 2.00 1.96 1.97 1.6M
2021-12-10 1.99 1.99 1.97 1.98 1.7M
2021-12-09 1.96 2.00 1.96 1.99 2.2M
2021-12-08 1.97 1.99 1.95 1.97 1.7M
2021-12-07 1.97 2.01 1.96 1.97 5.5M
2021-12-06 2.00 2.01 1.97 1.97 1.8M
2021-12-03 2.00 2.01 1.97 1.98 2.3M
2021-12-02 1.99 2.01 1.95 2.00 1.7M
2021-12-01 1.97 2.00 1.96 1.96 2.0M
2021-11-30 2.00 2.00 1.96 1.96 2.9M
2021-11-29 1.97 2.00 1.96 2.00 2.2M
2021-11-26 2.01 2.01 1.98 1.99 2.0M
2021-11-25 2.00 2.02 2.00 2.02 0.6M
2021-11-24 2.02 2.03 2.00 2.01 1.8M
2021-11-23 2.01 2.03 2.00 2.02 2.6M
2021-11-22 2.04 2.04 2.00 2.00 2.2M
2021-11-19 1.98 2.04 1.97 2.03 3.8M
2021-11-18 1.98 1.99 1.97 1.97 2.4M
2021-11-17 2.01 2.01 1.98 1.98 3.0M
2021-11-16 1.96 2.01 1.95 2.00 3.8M
2021-11-15 1.99 1.99 1.93 1.96 3.5M
2021-11-12 2.06 2.06 1.99 2.01 5.1M
2021-11-11 1.97 2.06 1.97 2.04 11.3M
2021-11-10 1.86 1.98 1.86 1.97 7.3M
2021-11-09 1.86 1.87 1.84 1.86 1.7M
2021-11-08 1.89 1.90 1.85 1.86 2.2M
2021-11-05 1.94 1.94 1.86 1.86 8.4M
2021-11-04 1.92 1.93 1.88 1.91 7.4M
2021-11-03 1.93 1.93 1.89 1.91 2.8M
2021-11-02 1.90 1.90 1.87 1.89 3.8M
2021-11-01 1.94 1.94 1.87 1.88 7.6M
2021-10-29 1.94 1.94 1.90 1.92 3.4M
2021-10-28 1.99 1.99 1.91 1.94 7.1M
2021-10-27 2.04 2.04 1.98 1.99 3.1M
2021-10-26 2.07 2.07 2.00 2.03 6.6M
2021-10-25 2.08 2.10 2.06 2.07 5.2M
2021-10-22 2.13 2.17 2.11 2.13 9.9M
2021-10-21 2.02 2.12 2.02 2.12 29.8M
2021-10-20 2.07 2.08 2.01 2.03 8.9M
2021-10-19 2.11 2.11 2.07 2.07 3.1M
2021-10-18 2.08 2.12 2.06 2.11 10.9M
2021-10-15 2.08 2.09 2.04 2.06 7.7M
2021-10-12 2.05 2.09 2.05 2.09 6.4M
2021-10-11 2.03 2.06 2.02 2.05 5.0M
2021-10-08 2.04 2.05 2.02 2.03 2.7M
2021-10-07 2.01 2.07 2.01 2.05 2.3M
2021-10-06 2.03 2.05 2.00 2.03 1.7M
2021-10-05 2.10 2.10 2.02 2.03 1.0M
2021-10-04 2.05 2.10 2.00 2.10 4.3M
2021-09-30 2.00 2.06 1.98 2.05 4.8M
2021-09-29 2.00 2.00 1.96 1.98 2.2M
2021-09-28 1.94 1.98 1.94 1.96 5.1M
2021-09-27 1.90 1.94 1.90 1.91 3.0M
2021-09-24 1.94 1.98 1.92 1.92 3.8M
2021-09-23 1.92 1.99 1.90 1.95 8.0M
2021-09-21 1.87 1.88 1.82 1.87 3.3M
2021-09-20 1.89 1.89 1.80 1.84 9.0M
2021-09-17 1.98 1.98 1.86 1.88 10.4M
2021-09-16 2.06 2.06 1.93 1.96 6.7M
2021-09-15 2.03 2.05 2.01 2.01 4.6M
2021-09-14 2.10 2.10 2.03 2.03 3.4M
2021-09-13 2.08 2.11 2.07 2.11 3.6M
2021-09-10 2.08 2.11 2.06 2.08 1.7M
2021-09-09 2.10 2.10 2.06 2.08 2.8M
2021-09-08 2.10 2.11 2.07 2.08 3.7M
2021-09-07 2.09 2.12 2.09 2.11 2.8M
2021-09-06 2.10 2.12 2.09 2.10 3.3M
2021-09-03 2.12 2.12 2.09 2.10 4.0M
2021-09-02 2.09 2.12 2.08 2.12 7.6M
2021-09-01 2.06 2.09 2.05 2.08 11.1M
2021-08-31 2.04 2.08 2.01 2.06 6.4M
2021-08-30 2.06 2.07 2.04 2.04 2.9M
2021-08-27 2.09 2.11 2.04 2.05 7.6M
2021-08-26 2.05 2.10 2.05 2.07 7.9M
2021-08-25 2.05 2.06 2.03 2.05 3.4M
2021-08-24 2.00 2.05 2.00 2.04 4.1M
2021-08-23 1.98 2.01 1.97 2.01 2.7M
2021-08-20 2.00 2.00 1.96 1.98 3.1M
2021-08-19 2.02 2.02 1.98 1.99 3.1M
2021-08-18 2.01 2.03 2.00 2.03 2.6M
2021-08-17 2.02 2.03 2.00 2.00 4.5M
2021-08-16 2.01 2.04 2.00 2.02 2.5M
2021-08-13 2.01 2.04 2.00 2.01 3.0M
2021-08-12 2.02 2.03 2.00 2.01 1.4M
2021-08-11 1.97 2.03 1.97 2.01 5.6M
2021-08-10 1.96 1.98 1.95 1.97 1.8M
2021-08-09 1.94 1.98 1.91 1.96 7.4M
2021-08-06 1.94 1.94 1.91 1.93 1.8M
2021-08-05 1.95 1.98 1.94 1.94 2.3M
2021-08-04 1.95 1.96 1.93 1.94 3.2M
2021-08-03 1.96 1.96 1.93 1.95 3.1M
2021-08-02 1.90 1.94 1.88 1.93 4.9M
2021-07-30 1.90 1.92 1.87 1.89 4.8M
2021-07-29 1.90 1.92 1.89 1.90 2.7M
2021-07-28 1.91 1.93 1.88 1.89 7.0M
2021-07-27 1.96 1.96 1.89 1.91 12.2M
2021-07-26 2.02 2.02 1.95 1.95 9.1M
2021-07-23 2.02 2.04 2.01 2.02 3.5M
2021-07-22 2.01 2.05 2.01 2.03 3.4M
2021-07-21 2.01 2.02 2.00 2.01 1.7M
2021-07-20 2.05 2.07 1.99 2.00 6.5M
2021-07-19 2.03 2.04 2.00 2.02 3.4M
2021-07-16 2.06 2.07 2.03 2.03 2.3M
2021-07-15 2.04 2.07 2.03 2.06 3.8M
2021-07-14 2.04 2.05 2.02 2.04 2.8M
2021-07-13 2.03 2.05 2.02 2.04 2.8M
2021-07-12 2.01 2.06 2.01 2.03 8.0M
2021-07-09 1.99 2.00 1.97 1.98 5.2M
2021-07-08 2.00 2.02 1.98 1.98 5.7M
2021-07-07 2.03 2.03 2.00 2.01 2.2M
2021-07-06 2.00 2.03 1.99 2.02 4.0M
2021-07-05 2.01 2.02 1.99 2.00 3.2M
2021-07-02 2.04 2.06 2.01 2.01 2.7M
2021-06-30 2.01 2.03 2.01 2.02 4.8M
2021-06-29 2.04 2.05 2.01 2.01 2.9M
2021-06-28 2.00 2.07 1.99 2.03 5.2M
2021-06-25 1.99 2.02 1.99 2.01 8.6M
2021-06-24 1.99 2.00 1.99 1.99 5.9M
2021-06-23 1.99 1.99 1.98 1.98 5.0M
2021-06-22 2.02 2.02 1.97 1.99 8.3M
2021-06-21 2.01 2.02 1.98 2.00 8.3M
2021-06-18 2.03 2.03 1.99 2.00 17.4M
2021-06-17 2.03 2.04 2.01 2.02 5.9M
2021-06-16 2.07 2.08 2.01 2.03 11.9M
2021-06-15 2.13 2.14 2.07 2.07 12.6M
2021-06-11 2.23 2.26 2.23 2.24 7.8M
2021-06-10 2.24 2.24 2.20 2.22 14.8M
2021-06-09 2.25 2.26 2.22 2.24 11.8M
2021-06-08 2.21 2.25 2.21 2.23 9.3M
2021-06-07 2.24 2.24 2.21 2.21 10.0M
2021-06-04 2.21 2.25 2.20 2.24 5.9M
2021-06-03 2.20 2.21 2.19 2.20 3.4M
2021-06-02 2.22 2.22 2.18 2.19 11.1M
2021-06-01 2.22 2.22 2.19 2.21 5.1M
2021-05-31 2.22 2.22 2.19 2.22 4.9M
2021-05-28 2.26 2.26 2.20 2.22 8.8M
2021-05-27 2.25 2.26 2.23 2.24 4.0M
2021-05-26 2.23 2.27 2.23 2.25 3.0M
2021-05-25 2.23 2.24 2.21 2.23 2.5M
2021-05-24 2.23 2.23 2.21 2.22 1.7M
2021-05-21 2.22 2.22 2.21 2.22 1.9M
2021-05-20 2.22 2.23 2.20 2.23 3.9M
2021-05-18 2.21 2.23 2.18 2.23 8.9M
2021-05-17 2.21 2.21 2.19 2.20 1.9M
2021-05-14 2.22 2.22 2.19 2.20 3.6M
2021-05-13 2.21 2.21 2.19 2.20 2.8M
2021-05-12 2.23 2.24 2.20 2.20 7.2M
2021-05-11 2.24 2.24 2.22 2.24 4.4M
2021-05-10 2.23 2.24 2.22 2.23 6.3M
2021-05-07 2.22 2.23 2.22 2.23 3.2M
2021-05-06 2.20 2.23 2.20 2.21 5.6M
2021-05-05 2.19 2.23 2.19 2.19 2.0M
2021-05-04 2.19 2.20 2.18 2.19 2.2M
2021-05-03 2.21 2.21 2.18 2.19 2.2M
2021-04-30 2.22 2.22 2.19 2.22 5.5M
2021-04-29 2.22 2.22 2.20 2.22 2.2M
2021-04-28 2.23 2.23 2.20 2.22 5.1M
2021-04-27 2.23 2.23 2.21 2.23 4.1M
2021-04-26 2.26 2.26 2.22 2.23 5.6M
2021-04-23 2.26 2.26 2.23 2.25 5.8M
2021-04-22 2.26 2.26 2.24 2.25 6.3M
2021-04-21 2.28 2.28 2.24 2.24 7.8M
2021-04-20 2.29 2.29 2.27 2.28 6.4M
2021-04-19 2.25 2.31 2.25 2.28 6.6M
2021-04-16 2.26 2.27 2.23 2.25 5.5M
2021-04-15 2.26 2.27 2.25 2.26 5.0M
2021-04-14 2.27 2.28 2.26 2.27 3.8M
2021-04-13 2.27 2.29 2.26 2.27 3.2M
2021-04-12 2.29 2.29 2.25 2.26 6.1M
2021-04-09 2.29 2.30 2.27 2.28 3.3M
2021-04-08 2.30 2.30 2.26 2.29 6.4M
2021-04-07 2.28 2.30 2.27 2.29 4.8M
2021-04-01 2.28 2.29 2.26 2.28 4.3M
2021-03-31 2.30 2.30 2.27 2.29 12.8M
2021-03-30 2.31 2.31 2.26 2.30 10.4M
2021-03-29 2.26 2.32 2.22 2.30 13.3M
2021-03-26 2.35 2.38 2.22 2.25 29.0M
2021-03-25 2.35 2.37 2.34 2.35 7.4M
2021-03-24 2.36 2.38 2.31 2.37 15.3M
2021-03-23 2.41 2.41 2.34 2.35 13.4M
2021-03-22 2.43 2.43 2.38 2.39 17.0M
2021-03-19 2.47 2.48 2.40 2.43 61.9M
2021-03-18 2.57 2.57 2.48 2.51 18.3M
2021-03-17 2.62 2.62 2.53 2.55 9.1M
2021-03-16 2.50 2.61 2.50 2.59 23.5M
2021-03-15 2.42 2.55 2.42 2.50 22.8M
2021-03-12 2.37 2.46 2.36 2.42 14.3M
2021-03-11 2.33 2.38 2.33 2.36 4.1M
2021-03-10 2.36 2.36 2.32 2.33 6.6M
2021-03-09 2.37 2.38 2.33 2.35 13.5M
2021-03-08 2.40 2.40 2.33 2.37 13.7M
2021-03-05 2.42 2.43 2.35 2.39 7.7M
2021-03-04 2.42 2.45 2.39 2.42 13.3M
2021-03-03 2.42 2.47 2.42 2.42 11.8M
2021-03-02 2.40 2.43 2.37 2.41 16.3M
2021-03-01 2.38 2.40 2.36 2.39 5.4M
2021-02-26 2.41 2.44 2.36 2.38 12.2M
2021-02-25 2.38 2.52 2.36 2.45 30.4M
2021-02-24 2.42 2.42 2.32 2.36 10.1M
2021-02-23 2.38 2.43 2.37 2.40 17.3M
2021-02-22 2.35 2.39 2.33 2.35 13.3M
2021-02-19 2.28 2.33 2.26 2.32 11.6M
2021-02-18 2.32 2.32 2.27 2.28 17.6M
2021-02-17 2.32 2.33 2.27 2.33 8.7M
2021-02-16 2.27 2.33 2.26 2.30 8.4M
2021-02-11 2.28 2.28 2.24 2.27 2.7M
2021-02-10 2.26 2.26 2.22 2.25 2.5M
2021-02-09 2.22 2.25 2.20 2.22 2.2M
2021-02-08 2.21 2.25 2.21 2.21 11.9M
2021-02-05 2.22 2.24 2.21 2.22 6.9M
2021-02-04 2.26 2.27 2.21 2.21 9.4M
2021-02-03 2.28 2.29 2.25 2.27 3.3M
2021-02-02 2.26 2.29 2.24 2.27 4.3M
2021-02-01 2.24 2.26 2.22 2.26 4.4M
2021-01-29 2.27 2.28 2.23 2.24 6.3M
2021-01-28 2.29 2.29 2.26 2.27 8.6M
2021-01-27 2.29 2.31 2.26 2.30 6.2M
2021-01-26 2.31 2.31 2.27 2.28 4.9M
2021-01-25 2.33 2.35 2.27 2.29 6.2M
2021-01-22 2.40 2.40 2.31 2.33 7.7M
2021-01-21 2.43 2.44 2.37 2.39 10.3M
2021-01-20 2.46 2.47 2.40 2.42 11.7M
2021-01-19 2.41 2.49 2.40 2.44 32.8M
2021-01-18 2.32 2.42 2.32 2.41 8.1M
2021-01-15 2.33 2.36 2.32 2.33 4.7M
2021-01-14 2.34 2.36 2.32 2.33 4.2M
2021-01-13 2.33 2.35 2.31 2.34 6.3M
2021-01-12 2.31 2.34 2.26 2.33 4.8M
2021-01-11 2.25 2.33 2.24 2.30 6.8M
2021-01-08 2.23 2.23 2.21 2.23 5.1M
2021-01-07 2.25 2.25 2.21 2.23 7.4M
2021-01-06 2.24 2.26 2.21 2.26 8.7M
2021-01-05 2.26 2.26 2.21 2.21 9.0M
2021-01-04 2.27 2.29 2.22 2.28 6.8M