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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 26, 2025	34.24	33.82	33.82	34.68	33.68	578,200
September 25, 2025	34.6	34.26	34.26	34.6	34.08	1.33M
September 24, 2025	34.5	34.48	34.48	34.8	34.1	1.91M
September 23, 2025	35.12	34.38	34.38	35.14	34.18	2.75M
September 22, 2025	35.6	35.18	35.18	35.6	34.84	726,800
September 19, 2025	35.42	35.38	35.38	35.7	34.96	902,200
September 18, 2025	35.8	35.42	35.42	36.2	34.94	1.68M
September 17, 2025	35.98	36.1	36.1	36.16	35.64	1.18M
September 16, 2025	35.4	35.82	35.82	36	35.4	1.08M
September 15, 2025	36.12	35.36	35.36	36.12	34.94	1.17M
September 12, 2025	35.92	36.06	36.06	36.76	35.82	788,978
September 11, 2025	35.64	35.92	35.92	36.02	35.28	823,509
September 10, 2025	36	35.64	35.64	36.02	35.24	589,400
September 09, 2025	35.2	35.84	35.84	36.2	35.1	1.16M
September 08, 2025	35.04	35.22	35.22	35.36	34.68	835,113
September 05, 2025	34.7	35	35	35	34.52	836,200
September 04, 2025	34.44	34.9	34.9	34.9	33.98	1.57M
September 03, 2025	34.6	34.44	34.44	35	34.36	1.79M
September 02, 2025	35.8	34.58	34.58	35.8	34.24	1.97M
September 01, 2025	35.28	35.8	35.8	36.18	35.28	1.13M
August 29, 2025	35.9	35.16	35.16	36.36	35.12	1.4M
August 28, 2025	36.5	35.9	35.9	36.5	35.36	1.57M
August 27, 2025	37.5	36.48	36.48	37.5	36.2	2.22M
August 26, 2025	37.4	37.5	37.5	38.02	36.68	2.07M
August 25, 2025	36.46	37.4	37.4	37.86	36.46	1.34M
August 22, 2025	36.44	36.44	36.44	36.92	35.86	897,800
August 21, 2025	36.3	36.42	36.42	36.98	36.28	953,400
August 20, 2025	36.66	36.28	36.28	36.9	36.1	1.12M
August 19, 2025	36.32	37.04	37.04	37.56	36.32	3.07M
August 18, 2025	36.3	36.32	36.32	36.8	35.84	2M
August 15, 2025	35.5	36.12	36.12	36.5	35.22	1.42M
August 14, 2025	36.04	35.5	35.5	36.8	35.32	1.33M
August 13, 2025	35.5	35.74	35.74	35.98	35.1	1.01M
August 12, 2025	34.9	35.5	35.5	35.58	34.88	1.03M
August 11, 2025	35	34.92	34.92	35.26	34.78	1.36M
August 08, 2025	35.52	34.88	34.88	35.52	34.88	618,200
August 07, 2025	35.58	35.56	35.56	35.84	35.02	1.05M
August 06, 2025	35.2	35.26	35.26	35.56	34.96	657,857
August 05, 2025	35.48	35	35	35.66	34.96	889,200
August 04, 2025	34.72	35.26	35.26	35.26	34.5	812,800
August 01, 2025	34.8	34.8	34.8	35.5	34.45	720,200
July 31, 2025	35.65	34.85	34.85	35.8	34.7	2.07M
July 30, 2025	35.95	35.9	35.9	36.9	35.75	1.28M
July 29, 2025	36.05	35.95	35.95	36.4	35.6	1.13M
July 28, 2025	36.05	36.05	36.05	36.75	35.8	1.01M
July 25, 2025	36.2	36.05	36.05	36.8	35.8	1.08M
July 24, 2025	36	36.15	36.15	37	35.9	2.95M

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