Poly Property Services Co., Ltd. - 6049.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	33	33.04	33.04	33.14	32.68	270,843
December 23, 2025	33.58	32.8	32.8	33.6	32.54	1.42M
December 22, 2025	33.54	33.48	33.48	33.66	33.1	568,200
December 19, 2025	33.84	33.54	33.54	33.84	33.52	363,595
December 18, 2025	34.02	33.66	33.66	34.02	33.42	508,237
December 17, 2025	33.76	34.06	34.06	34.06	33.32	935,344
December 16, 2025	33.74	33.58	33.58	33.74	33.3	740,600
December 15, 2025	34	33.66	33.66	34.18	33.48	499,000
December 12, 2025	33.94	34.04	34.04	34.54	33.52	772,200
December 11, 2025	33.7	33.42	33.42	33.82	33.3	389,629
December 10, 2025	33.86	33.68	33.68	34.14	33.4	462,600
December 09, 2025	34.5	34.06	34.06	34.5	33.66	1.54M
December 08, 2025	35.18	34.54	34.54	35.18	34.34	666,014
December 05, 2025	35.1	35	35	35.14	34.5	627,000
December 04, 2025	34.84	35.1	35.1	35.18	34.48	830,800
December 03, 2025	35	34.8	34.8	35.18	34.5	420,000
December 02, 2025	34.8	35	35	35.06	34.28	689,190
December 01, 2025	35.16	34.84	34.84	35.4	34.52	561,050
November 28, 2025	35.14	35.08	35.08	35.14	34.68	339,200
November 27, 2025	35.44	35.14	35.14	35.96	35.02	449,000
November 26, 2025	35.92	35.68	35.68	36.28	35.62	567,728
November 25, 2025	36.2	35.48	35.48	36.58	35.22	1.56M
November 24, 2025	35.88	37.5	37.5	37.5	35.2	1.95M
November 21, 2025	35.52	35.32	35.32	35.94	35.26	360,064
November 20, 2025	35.5	36.14	36.14	36.56	35.5	803,356
November 19, 2025	35.02	35.3	35.3	35.58	34.64	965,710
November 18, 2025	36.2	35.26	35.26	36.2	35.06	683,600
November 17, 2025	36	36.28	36.28	36.3	35.68	548,000
November 14, 2025	36.44	36.06	36.06	36.6	36	341,956
November 13, 2025	36.38	36.6	36.6	36.6	35.7	780,484
November 12, 2025	35.48	36.28	36.28	36.38	35.48	898,908
November 11, 2025	35.1	35.5	35.5	35.64	35.02	556,871
November 10, 2025	34.42	35	35	35	34.42	544,475
November 07, 2025	34.4	34.38	34.38	34.76	34.32	276,232
November 06, 2025	33.9	34.7	34.7	34.7	33.9	304,284
November 05, 2025	34.02	34.22	34.22	34.26	33.62	795,515
November 04, 2025	34.2	34.48	34.48	34.78	34.2	713,953
November 03, 2025	33.9	34.06	34.06	34.16	33.52	410,200
October 31, 2025	33.88	33.54	33.54	33.88	33.52	400,600
October 30, 2025	33.8	33.94	33.94	34.26	33.72	836,336
October 28, 2025	34.8	33.9	33.9	34.8	33.66	742,589
October 27, 2025	34.68	34.52	34.52	34.74	34.3	314,540
October 24, 2025	34.94	34.68	34.68	34.98	34.58	185,800
October 23, 2025	34.42	34.84	34.84	34.96	34.14	518,931
October 22, 2025	34.8	34.7	34.7	34.9	34.4	396,489
October 21, 2025	34.28	34.6	34.6	34.8	34.28	368,800
October 20, 2025	33.94	34.28	34.28	34.42	33.7	251,000
October 17, 2025	34.3	33.6	33.6	34.42	33.12	621,200
October 16, 2025	33.8	34.3	34.3	34.34	33.8	416,380
October 15, 2025	33.9	34	34	34.16	33.5	548,380
October 14, 2025	34.18	33.7	33.7	34.8	33.48	659,114
October 13, 2025	34.06	34.4	34.4	34.58	33.72	591,000
October 10, 2025	34.6	34.86	34.86	35.08	34.2	722,200
October 09, 2025	34.14	34.44	34.44	34.5	33.8	1.1M
October 08, 2025	33.98	34.14	34.14	34.4	33.3	497,787
October 06, 2025	34.68	34.1	34.1	35	33.98	267,200
October 03, 2025	35.06	34.42	34.42	35.06	34.22	306,600
October 02, 2025	34.82	34.76	34.76	34.82	34.32	799,091
September 30, 2025	34.4	34.82	34.82	34.9	34.38	1.55M
September 29, 2025	33.82	34.4	34.4	34.48	33.74	496,200

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