Poly Property Services Co., Ltd. (6049.HK) HKSE

31.68

+0.02(+0.06%)

Updated at April 02 04:08PM

Currency In HKD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	31.78	31.68	31.68	31.78	31.2	1.16M
April 01, 2026	31.64	31.66	31.66	31.8	31.14	839,347
March 31, 2026	30.86	31.2	31.2	31.64	30.58	1.66M
March 30, 2026	30.98	30.56	30.56	31	30.42	883,000
March 27, 2026	31	30.98	30.98	31.34	30.86	917,600
March 26, 2026	31.24	30.9	30.9	31.44	30.74	1.04M
March 25, 2026	31.2	31.42	31.42	31.72	31.02	727,871
March 24, 2026	30.66	31.16	31.16	31.16	30.36	623,400
March 23, 2026	30.76	30.46	30.46	30.86	30.1	1.4M
March 20, 2026	31.6	30.94	30.94	31.8	30.8	1.54M
March 19, 2026	32.36	31.6	31.6	32.36	31.3	1.87M
March 18, 2026	32.42	32.36	32.36	32.48	32.1	343,400
March 17, 2026	32.46	32.42	32.42	32.8	32.3	561,000
March 16, 2026	32.28	32.26	32.26	32.48	31.96	870,636
March 13, 2026	32.4	32.02	32.02	32.6	31.92	850,600
March 12, 2026	32.34	32.38	32.38	32.46	31.76	1.1M
March 11, 2026	32.24	32.06	32.06	32.4	31.92	715,819
March 10, 2026	32.32	32.12	32.12	32.62	32.1	180,400
March 09, 2026	32.46	32.3	32.3	32.48	31.8	1.01M
March 06, 2026	32.22	32.46	32.46	32.62	31.88	619,206
March 05, 2026	32.26	31.98	31.98	32.6	31.92	465,600
March 04, 2026	32.22	31.9	31.9	32.26	31.76	542,700
March 03, 2026	32.42	32.22	32.22	32.64	32	1.24M
March 02, 2026	31.56	32.12	32.12	32.54	31.56	988,250
February 27, 2026	31.86	32.04	32.04	32.1	31.44	996,800
February 26, 2026	32.52	31.8	31.8	32.72	31.68	1.03M
February 25, 2026	32.12	32.44	32.44	32.92	32.1	860,806
February 24, 2026	32.06	31.9	31.9	32.38	31.68	1.41M
February 23, 2026	32.2	31.98	31.98	32.2	31.64	419,600
February 20, 2026	32.46	31.74	0	32.46	31.74	206,800
February 16, 2026	32.72	32.48	0	32.72	31.98	116,000
February 13, 2026	33.04	32.72	0	33.08	32.44	946,987
February 12, 2026	33.36	33.42	0	33.56	33.02	410,000
February 11, 2026	33.26	33.38	0	33.54	32.68	904,362
February 10, 2026	33.98	33.26	0	33.98	33.12	417,600
February 09, 2026	33.5	33.52	0	34.12	33.02	751,200
February 06, 2026	34.2	33.2	0	34.26	33	552,205
February 05, 2026	34	34.2	0	34.28	33.58	1.2M
February 04, 2026	33.12	34	0	34.24	33.12	532,460
February 03, 2026	33.22	33.48	0	33.76	32.6	927,604
February 02, 2026	33.42	32.88	0	33.88	32.72	784,200
January 30, 2026	34.26	33.92	0	34.34	33.66	760,800
January 29, 2026	33.34	34.22	0	34.38	32.66	5.28M
January 28, 2026	33	32.96	0	33.3	31.98	3.8M
January 27, 2026	34.18	34.26	0	34.6	33.82	805,602
January 26, 2026	34.4	34.18	0	34.62	34.14	504,800
January 23, 2026	34.28	34.8	0	35.06	33.74	1.28M
January 22, 2026	33.82	34.32	0	34.46	33.76	980,405
January 21, 2026	33.94	33.8	0	33.94	33.44	598,886
January 20, 2026	33.6	33.96	0	34.2	33.56	1.29M
January 19, 2026	32.98	33.6	0	33.76	32.7	1.16M
January 16, 2026	33.4	32.94	0	33.4	32.62	927,900
January 15, 2026	32.96	33.16	0	33.6	32.72	1.65M
January 14, 2026	33.26	33.14	0	33.3	32.72	1.58M
January 13, 2026	33.2	33.32	0	33.76	33.08	617,582
January 12, 2026	33.7	33.28	0	34.16	33.26	704,102
January 09, 2026	33.38	33.78	0	33.96	33.2	594,000
January 08, 2026	33.66	33.48	0	33.66	33	963,605
January 07, 2026	33.3	33.64	0	34.08	33.2	1.73M
January 06, 2026	33.62	33.4	0	33.72	33.04	1.38M