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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	32.46	31.74	31.74	32.46	31.74	206,800
February 16, 2026	32.72	32.48	32.48	32.72	31.98	116,000
February 13, 2026	33.04	32.72	32.72	33.08	32.44	940,987
February 12, 2026	33.36	33.42	33.42	33.56	33.02	410,000
February 11, 2026	33.26	33.38	33.38	33.54	32.68	904,362
February 10, 2026	33.98	33.26	33.26	33.98	33.12	417,600
February 09, 2026	33.5	33.52	33.52	34.12	33.02	751,200
February 06, 2026	34.2	33.2	33.2	34.26	33	552,205
February 05, 2026	34	34.2	34.2	34.28	33.58	1.2M
February 04, 2026	33.12	34	34	34.24	33.12	532,460
February 03, 2026	33.22	33.48	33.48	33.76	32.6	927,604
February 02, 2026	33.42	32.88	32.88	33.88	32.72	784,200
January 30, 2026	34.26	33.92	33.92	34.34	33.66	760,800
January 29, 2026	33.34	34.22	34.22	34.38	32.66	5.28M
January 28, 2026	33	32.96	32.96	33.3	31.98	3.8M
January 27, 2026	34.18	34.26	34.26	34.6	33.82	805,602
January 26, 2026	34.4	34.18	34.18	34.62	34.14	504,800
January 23, 2026	34.28	34.8	34.8	35.06	33.74	1.28M
January 22, 2026	33.82	34.32	34.32	34.46	33.76	980,405
January 21, 2026	33.94	33.8	33.8	33.94	33.44	598,886
January 20, 2026	33.6	33.96	33.96	34.2	33.56	1.29M
January 19, 2026	32.98	33.6	33.6	33.76	32.7	1.16M
January 16, 2026	33.4	32.94	32.94	33.4	32.62	927,900
January 15, 2026	32.96	33.16	33.16	33.6	32.72	1.65M
January 14, 2026	33.26	33.14	33.14	33.3	32.72	1.58M
January 13, 2026	33.2	33.32	33.32	33.76	33.08	617,582
January 12, 2026	33.7	33.28	33.28	34.16	33.26	704,102
January 09, 2026	33.38	33.78	33.78	33.96	33.2	594,000
January 08, 2026	33.66	33.48	33.48	33.66	33	963,605
January 07, 2026	33.3	33.64	33.64	34.08	33.2	1.73M
January 06, 2026	33.62	33.4	33.4	33.72	33.04	1.38M
January 05, 2026	32.66	33.58	33.58	34.26	32.58	1.56M
January 02, 2026	33.58	32.26	32.26	33.6	31.78	187,793
December 31, 2025	32.48	31.88	31.88	32.48	31.76	503,785
December 30, 2025	32.64	32.38	32.38	32.64	32.16	491,170
December 29, 2025	33.1	32.62	32.62	33.1	32.38	783,800
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

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