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

29.16

-0.02(-0.07%)

Updated at June 03 01:42PM

Currency In HKD

6049.HK Historical Return

If you invested $1000 in Poly Property Services Co., Ltd. (6049.HK) since IPO date, it would be worth $713.01 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $543.06, while $1000 invested 1 year ago would be worth $997.23. This corresponds to total returns of -28.7%, -45.69%, -0.28%, respectively, with annualized returns of -5.1%, -11.49%, -0.28%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

6049.HK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	28.6	29.18	29.18	29.34	28.48	1.31M
June 01, 2026	29.64	30	30	30.2	29.3	1.61M
May 29, 2026	29.32	29.6	29.6	30.4	29.14	2.42M
May 28, 2026	29.9	29.3	29.3	29.9	28.9	1.56M
May 27, 2026	30.38	29.9	29.9	30.38	29.8	1.02M
May 26, 2026	30.1	30.14	30.14	30.68	29.9	902,200
May 22, 2026	30.54	30.24	30.24	30.54	30.12	895,529
May 21, 2026	30.34	30.3	30.3	30.88	30.22	916,541
May 20, 2026	30.7	30.56	30.56	30.72	30.36	993,200
May 19, 2026	30.96	30.88	30.88	31.24	30.58	668,645
May 18, 2026	31.6	30.96	30.96	31.6	30.6	1.64M
May 15, 2026	32.02	31.62	31.62	32.08	31.2	1.07M
May 14, 2026	32.38	32.14	32.14	32.68	32.04	458,374
May 13, 2026	32.62	32.5	32.5	32.84	32.34	867,000
May 12, 2026	32.74	32.62	32.62	33.3	32.46	1.29M
May 11, 2026	32.38	33.04	33.04	33.22	32.08	2.44M
May 08, 2026	31.9	32.34	32.34	32.34	31.46	1.47M
May 07, 2026	31.84	31.8	31.8	31.92	31.36	1.22M
May 06, 2026	30.84	31.5	31.5	31.5	30.84	652,800
May 05, 2026	31.18	30.74	30.74	31.18	30.5	194,600
May 04, 2026	31.38	31.1	31.1	31.76	31.02	312,600
April 30, 2026	31.48	31.26	31.26	31.66	31.1	703,600
April 29, 2026	30.84	31.42	31.42	31.56	30.84	758,965
April 28, 2026	30.8	30.84	30.84	31.14	30.68	699,200
April 27, 2026	31.32	30.84	30.84	31.32	30.82	639,200
April 24, 2026	31.04	31.12	31.12	31.22	30.86	927,806
April 23, 2026	31.1	31.04	31.04	31.56	31.02	688,200
April 22, 2026	31.4	31.38	31.38	31.48	31.02	844,464
April 21, 2026	31.8	31.4	31.4	31.92	31.26	1.26M
April 20, 2026	31.5	31.8	31.8	31.88	31.4	493,200
April 17, 2026	31.54	31.48	31.48	31.72	31.34	637,200
April 16, 2026	31.88	31.76	31.76	31.88	31.54	514,800
April 15, 2026	31.66	31.7	31.7	31.8	31.46	327,400
April 14, 2026	31.3	31.46	31.46	31.64	31.06	928,200
April 13, 2026	31.22	31.28	31.28	31.32	31.04	431,248
April 10, 2026	31.08	31.28	31.28	31.7	31.08	317,806
April 09, 2026	31.5	31.2	31.2	31.64	31.08	1.87M
April 08, 2026	31.68	31.42	31.42	32.12	31.24	2.21M
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	32.12	32.26	31.76	542,700