HKSE - Delayed Quote HKD

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

27.600

+0.250

+(0.91%)

At close: 4:08:32 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 20, 2025	27.600	28.050	27.450	27.600	27.600	663,739
Jan 17, 2025	27.000	27.450	26.850	27.350	27.350	614,400
Jan 16, 2025	27.350	27.800	27.200	27.400	27.400	866,000
Jan 15, 2025	27.200	27.400	26.900	27.100	27.100	773,800
Jan 14, 2025	27.450	27.750	27.100	27.100	27.100	1,253,800
Jan 13, 2025	27.250	27.550	26.700	27.450	27.450	629,828
Jan 10, 2025	28.000	28.000	26.950	27.250	27.250	1,388,400
Jan 9, 2025	27.750	28.300	27.600	28.000	28.000	2,633,623
Jan 8, 2025	28.400	28.500	27.600	28.000	28.000	1,263,800
Jan 7, 2025	28.550	29.150	28.250	28.650	28.650	952,800
Jan 6, 2025	28.800	29.350	28.550	28.650	28.650	994,600
Jan 3, 2025	29.900	29.900	28.800	28.950	28.950	1,424,400
Jan 2, 2025	30.700	30.900	29.350	29.450	29.450	1,626,600
Dec 31, 2024	30.350	30.350	30.350	30.350	30.350	-
Dec 30, 2024	29.650	29.850	29.000	29.450	29.450	1,114,800
Dec 27, 2024	30.200	30.200	29.600	29.600	29.600	904,600
Dec 24, 2024	30.050	30.050	30.050	30.050	30.050	-
Dec 23, 2024	30.750	30.750	29.950	30.200	30.200	908,800
Dec 20, 2024	31.050	31.050	29.900	30.000	30.000	692,820
Dec 19, 2024	30.500	30.800	30.050	30.450	30.450	143,200
Dec 18, 2024	31.150	31.200	30.550	30.750	30.750	262,000
Dec 17, 2024	31.100	31.350	30.450	30.700	30.700	505,000
Dec 16, 2024	31.600	31.900	31.100	31.200	31.200	410,000
Dec 13, 2024	32.850	33.500	31.500	31.500	31.500	224,000
Dec 12, 2024	32.700	33.550	32.100	33.050	33.050	479,000
Dec 11, 2024	33.100	33.500	32.450	32.450	32.450	321,100
Dec 10, 2024	33.850	34.800	32.450	32.550	32.550	912,200
Dec 9, 2024	32.300	33.300	31.900	33.300	33.300	526,478
Dec 6, 2024	32.300	32.850	32.050	32.200	32.200	493,600
Dec 5, 2024	33.300	33.300	31.950	32.000	32.000	391,200
Dec 4, 2024	32.800	33.400	32.300	32.950	32.950	764,000
Dec 3, 2024	32.350	32.750	31.300	32.500	32.500	752,000
Dec 2, 2024	31.100	32.600	31.100	32.350	32.350	593,400
Nov 29, 2024	31.600	32.100	31.300	31.450	31.450	331,200
Nov 28, 2024	31.400	31.550	30.900	31.150	31.150	540,102
Nov 27, 2024	29.850	31.300	29.850	31.000	31.000	528,200
Nov 26, 2024	31.050	31.050	30.000	30.100	30.100	505,709
Nov 25, 2024	30.500	30.800	30.150	30.300	30.300	975,000
Nov 22, 2024	31.100	31.700	30.400	30.650	30.650	1,685,400
Nov 21, 2024	31.300	31.700	31.000	31.100	31.100	972,000
Nov 20, 2024	31.450	32.000	31.100	31.550	31.550	638,600
Nov 19, 2024	31.650	31.750	30.850	31.300	31.300	620,859
Nov 18, 2024	31.850	32.000	31.000	31.300	31.300	454,090
Nov 15, 2024	32.000	32.000	30.900	31.300	31.300	527,000
Nov 14, 2024	33.500	33.500	31.250	31.450	31.450	1,859,000
Nov 13, 2024	33.950	33.950	32.000	32.600	32.600	801,000
Nov 12, 2024	33.500	34.450	32.550	32.950	32.950	2,365,420
Nov 11, 2024	32.600	34.000	32.100	33.600	33.600	1,613,600
Nov 8, 2024	35.800	36.050	34.450	34.550	34.550	1,100,800
Nov 7, 2024	34.400	35.550	33.800	35.250	35.250	3,203,100
Nov 6, 2024	33.950	34.200	32.600	33.600	33.600	921,400
Nov 5, 2024	32.300	34.200	32.300	33.950	33.950	1,318,200
Nov 4, 2024	33.300	33.300	32.300	32.700	32.700	734,600
Nov 1, 2024	32.500	33.800	32.050	32.500	32.500	2,784,200
Oct 31, 2024	31.700	32.800	31.550	32.250	32.250	1,544,776
Oct 30, 2024	31.500	32.250	31.350	31.750	31.750	707,776
Oct 29, 2024	32.400	32.550	31.600	31.900	31.900	1,152,800
Oct 28, 2024	31.600	32.650	31.600	32.050	32.050	769,000
Oct 25, 2024	31.950	32.450	31.400	31.650	31.650	641,200
Oct 24, 2024	32.550	32.550	31.200	31.550	31.550	818,000
Oct 23, 2024	32.250	32.700	31.750	32.300	32.300	916,400
Oct 22, 2024	31.850	32.500	31.450	32.000	32.000	742,136
Oct 21, 2024	31.850	32.500	31.400	31.600	31.600	698,800
Oct 18, 2024	31.000	32.450	31.000	32.000	32.000	1,265,800
Oct 17, 2024	33.000	34.000	30.900	31.350	31.350	1,632,600
Oct 16, 2024	31.900	33.650	31.850	33.300	33.300	1,783,000
Oct 15, 2024	31.900	33.100	31.300	31.650	31.650	1,371,800
Oct 14, 2024	33.000	34.100	31.650	32.800	32.800	1,999,214
Oct 10, 2024	31.700	33.850	31.650	32.900	32.900	2,782,287
Oct 9, 2024	34.000	34.500	30.400	31.700	31.700	2,774,877
Oct 8, 2024	39.000	39.000	31.200	33.150	33.150	6,082,576
Oct 7, 2024	38.500	39.100	37.000	39.000	39.000	905,600
Oct 4, 2024	38.050	38.800	37.150	37.700	37.700	883,000
Oct 3, 2024	40.400	40.650	35.800	38.050	38.050	2,057,264
Oct 2, 2024	34.450	40.500	34.450	39.850	39.850	3,427,909
Sep 30, 2024	35.100	35.800	33.050	34.450	34.450	9,263,730
Sep 27, 2024	31.950	33.200	31.250	32.950	32.950	7,788,428
Sep 26, 2024	28.200	31.000	27.350	30.800	30.800	5,461,264
Sep 25, 2024	28.800	29.600	27.500	27.700	27.700	2,227,800
Sep 24, 2024	28.000	29.200	27.500	28.500	28.500	3,646,600
Sep 23, 2024	28.200	28.350	27.400	27.700	27.700	965,000
Sep 20, 2024	26.950	28.450	26.950	28.100	28.100	3,193,043
Sep 19, 2024	25.650	27.850	25.650	27.150	27.150	3,891,175
Sep 17, 2024	24.950	25.800	24.500	25.650	25.650	486,600
Sep 16, 2024	25.750	26.900	24.750	24.950	24.950	245,546
Sep 13, 2024	25.600	26.250	25.600	25.850	25.850	1,007,300
Sep 12, 2024	25.300	25.800	25.100	25.600	25.600	776,050
Sep 11, 2024	25.400	25.450	24.800	25.250	25.250	683,058
Sep 10, 2024	25.350	25.900	24.750	25.900	25.900	1,010,000
Sep 9, 2024	25.700	25.700	25.050	25.350	25.350	898,400
Sep 5, 2024	25.700	26.600	25.650	25.950	25.950	514,400
Sep 4, 2024	25.400	25.900	25.250	25.650	25.650	419,600
Sep 3, 2024	25.000	26.200	24.950	25.700	25.700	1,354,000
Sep 2, 2024	25.600	25.650	24.650	25.000	25.000	1,090,000
Aug 30, 2024	24.900	26.900	24.900	25.750	25.750	2,102,200
Aug 29, 2024	24.600	25.150	24.250	24.800	24.800	575,200
Aug 28, 2024	25.100	25.250	24.650	24.750	24.750	1,025,800
Aug 27, 2024	25.400	25.400	24.700	25.100	25.100	608,600
Aug 26, 2024	25.150	25.800	25.050	25.150	25.150	740,000
Aug 23, 2024	25.000	25.100	24.300	25.000	25.000	1,748,600
Aug 22, 2024	25.400	25.600	24.650	24.750	24.750	1,734,800
Aug 21, 2024	25.350	25.350	24.850	25.300	25.300	915,600
Aug 20, 2024	27.200	27.300	25.050	25.250	25.250	4,543,000
Aug 19, 2024	27.400	27.700	27.100	27.200	27.200	300,400
Aug 16, 2024	27.200	27.450	26.850	26.900	26.900	320,250
Aug 15, 2024	26.950	27.350	26.550	26.850	26.850	300,200
Aug 14, 2024	27.200	27.400	26.550	26.700	26.700	185,400
Aug 13, 2024	27.950	27.950	26.700	26.950	26.950	670,455
Aug 12, 2024	27.400	27.950	26.750	27.550	27.550	1,685,000
Aug 9, 2024	26.950	28.250	26.950	27.450	27.450	1,111,600
Aug 8, 2024	27.000	27.700	26.250	26.950	26.950	1,226,200
Aug 7, 2024	26.800	27.200	26.450	26.850	26.850	707,200
Aug 6, 2024	26.150	26.600	25.850	26.600	26.600	912,600
Aug 5, 2024	26.000	26.700	25.450	25.950	25.950	655,800
Aug 2, 2024	26.500	26.500	25.850	26.200	26.200	455,400
Aug 1, 2024	26.800	26.850	26.100	26.550	26.550	790,417
Jul 31, 2024	25.500	26.900	25.400	26.800	26.800	1,132,800
Jul 30, 2024	26.000	26.050	25.000	25.500	25.500	1,361,090
Jul 29, 2024	26.600	26.850	25.850	25.900	25.900	415,991
Jul 26, 2024	25.800	26.850	25.500	26.350	26.350	1,037,000
Jul 25, 2024	25.900	26.350	25.400	25.600	25.600	2,336,000
Jul 24, 2024	26.550	26.700	26.000	26.050	26.050	1,355,084
Jul 23, 2024	27.100	27.300	26.500	26.500	26.500	713,800
Jul 22, 2024	27.800	27.800	26.300	26.900	26.900	1,417,600
Jul 19, 2024	28.000	28.000	27.300	27.500	27.500	947,200
Jul 18, 2024	27.950	28.550	27.700	28.350	28.350	545,526
Jul 17, 2024	28.000	28.650	27.900	28.000	28.000	889,138
Jul 16, 2024	28.050	28.500	27.500	27.700	27.700	1,234,400
Jul 15, 2024	29.300	29.300	27.800	28.050	28.050	1,422,600
Jul 12, 2024	29.150	30.100	28.950	29.300	29.300	1,124,600
Jul 11, 2024	28.400	28.750	28.150	28.700	28.700	688,434
Jul 10, 2024	28.200	28.600	27.850	28.150	28.150	753,800
Jul 9, 2024	28.850	29.300	28.200	28.600	28.600	1,228,600
Jul 8, 2024	30.100	30.100	28.700	29.300	29.300	844,202
Jul 5, 2024	30.550	30.550	29.650	30.000	30.000	852,400
Jul 4, 2024	30.800	31.000	30.150	30.300	30.300	1,078,800
Jul 3, 2024	29.050	30.800	29.050	30.650	30.650	1,269,163
Jul 2, 2024	29.500	30.300	28.900	29.000	29.000	1,004,002
Jun 28, 2024	29.350	29.600	28.600	28.900	28.900	950,628
Jun 27, 2024	29.700	29.700	28.750	28.950	28.950	744,200
Jun 26, 2024	29.600	29.900	29.000	29.750	29.750	930,256
Jun 25, 2024	29.600	30.250	29.300	29.600	29.600	436,000
Jun 24, 2024	29.950	30.150	29.050	29.550	29.550	1,729,200
Jun 21, 2024	30.600	30.950	29.800	30.000	30.000	1,831,333
Jun 20, 2024	32.000	31.800	30.350	30.600	30.600	1,539,900
Jun 19, 2024	31.500	31.800	30.900	31.800	31.800	940,800
Jun 18, 2024	32.350	32.350	30.700	31.050	31.050	847,198
Jun 17, 2024	32.750	33.300	31.250	31.600	31.600	2,337,600
Jun 14, 2024	32.100	33.250	32.050	32.800	32.800	1,024,800
Jun 13, 2024	33.400	33.450	32.200	32.350	32.350	1,060,264
Jun 12, 2024	32.800	32.900	32.200	32.500	32.500	1,340,675
Jun 11, 2024	33.150	33.400	32.050	32.800	32.800	713,978
Jun 7, 2024	33.250	34.200	32.900	33.200	33.200	895,800
Jun 6, 2024	33.900	33.900	32.950	33.600	33.600	1,305,800
Jun 5, 2024	33.300	34.150	32.800	33.100	33.100	1,515,200
Jun 4, 2024	33.500	34.000	33.050	33.250	33.250	635,100
Jun 3, 2024	33.450	33.550	32.450	32.850	32.850	1,125,084
May 31, 2024	1.096 Dividend
May 31, 2024	32.750	33.500	32.150	32.600	32.600	2,395,000
May 30, 2024	33.400	33.650	32.800	32.950	31.854	973,600
May 29, 2024	33.450	33.900	33.050	33.350	32.241	1,038,400
May 28, 2024	34.900	35.250	33.350	33.600	32.483	1,543,800
May 27, 2024	33.500	34.600	33.050	34.400	33.256	2,058,978
May 24, 2024	35.000	35.000	33.400	33.750	32.628	2,555,700
May 23, 2024	36.500	36.700	34.650	35.050	33.884	2,567,000
May 22, 2024	36.500	38.000	35.600	37.050	35.818	3,490,210
May 21, 2024	37.700	37.850	35.400	35.800	34.609	2,123,119
May 20, 2024	37.000	37.800	35.900	36.800	35.576	2,866,090
May 17, 2024	36.550	38.050	35.050	37.550	36.301	7,099,400
May 16, 2024	34.000	36.500	32.950	35.700	34.513	7,725,576
May 14, 2024	33.500	34.250	32.800	32.950	31.854	1,247,002
May 13, 2024	34.450	34.450	32.250	33.500	32.386	1,829,614
May 10, 2024	32.900	34.500	32.200	33.700	32.579	3,332,800
May 9, 2024	31.500	33.050	31.050	32.300	31.226	2,889,132
May 8, 2024	33.550	33.550	30.850	31.250	30.211	3,055,304
May 7, 2024	33.500	33.900	32.950	33.550	32.434	1,788,000
May 6, 2024	33.500	33.900	33.000	33.500	32.386	2,539,142
May 3, 2024	34.000	34.700	33.950	34.550	33.401	859,880
May 2, 2024	31.800	34.050	31.750	34.000	32.869	1,281,000
Apr 30, 2024	31.400	32.100	30.900	32.000	30.936	3,069,369
Apr 29, 2024	30.000	32.350	29.550	31.150	30.114	5,726,404
Apr 26, 2024	27.700	30.100	27.700	29.500	28.519	3,757,681
Apr 25, 2024	27.000	28.700	26.650	27.700	26.779	3,272,698
Apr 24, 2024	26.800	27.100	26.450	26.900	26.005	525,852
Apr 23, 2024	26.000	27.050	25.850	26.650	25.764	1,154,800
Apr 22, 2024	26.100	26.700	25.950	26.100	25.232	739,446
Apr 19, 2024	26.400	26.400	25.650	26.050	25.184	859,200
Apr 18, 2024	25.950	26.800	25.700	26.450	25.570	1,241,212
Apr 17, 2024	25.500	26.300	25.500	26.050	25.184	838,920
Apr 16, 2024	26.150	26.500	25.550	25.950	25.087	1,909,152
Apr 15, 2024	27.300	27.300	26.000	26.150	25.280	1,254,926
Apr 12, 2024	28.600	28.600	26.750	26.950	26.054	1,300,691
Apr 11, 2024	28.050	28.550	27.500	28.300	27.359	1,174,234
Apr 10, 2024	27.950	28.850	27.600	28.550	27.601	2,043,000
Apr 9, 2024	27.400	27.950	27.300	27.550	26.634	1,746,969
Apr 8, 2024	27.300	27.500	26.800	27.400	26.489	2,098,200
Apr 5, 2024	27.050	27.200	26.600	27.150	26.247	373,600
Apr 3, 2024	27.600	27.600	26.650	27.000	26.102	1,319,200
Apr 2, 2024	27.250	27.550	26.400	27.250	26.344	2,566,639
Mar 28, 2024	27.050	27.300	26.200	26.600	25.715	2,985,100
Mar 27, 2024	26.600	28.150	26.450	27.050	26.150	6,727,728
Mar 26, 2024	27.000	27.200	24.700	24.900	24.072	3,193,600
Mar 25, 2024	25.100	26.850	25.100	26.800	25.909	1,301,452
Mar 22, 2024	26.200	26.200	24.950	25.700	24.845	1,165,000
Mar 21, 2024	25.800	26.800	25.650	26.450	25.570	892,494
Mar 20, 2024	25.800	26.050	25.150	25.750	24.894	765,000
Mar 19, 2024	26.400	26.450	25.400	25.700	24.845	722,813
Mar 18, 2024	26.850	26.850	26.100	26.400	25.522	1,121,000
Mar 15, 2024	26.650	27.100	26.050	26.850	25.957	1,349,410
Mar 14, 2024	27.650	27.750	26.900	27.200	26.295	940,998
Mar 13, 2024	27.750	27.850	26.850	27.350	26.440	1,333,610
Mar 12, 2024	26.650	28.250	26.250	27.750	26.827	2,765,869
Mar 11, 2024	25.850	26.300	25.250	26.250	25.377	1,271,800
Mar 8, 2024	25.350	25.900	25.150	25.500	24.652	1,210,400
Mar 7, 2024	26.600	26.600	25.050	25.200	24.362	2,127,800
Mar 6, 2024	26.450	26.850	25.800	26.650	25.764	2,138,554
Mar 5, 2024	26.950	27.250	26.200	26.600	25.715	1,483,929
Mar 4, 2024	28.300	28.300	26.800	27.250	26.344	1,261,000
Mar 1, 2024	28.100	28.350	27.500	27.700	26.779	1,105,800
Feb 29, 2024	28.150	29.100	28.150	28.150	27.214	3,741,600
Feb 28, 2024	29.900	29.900	27.950	28.100	27.166	1,912,400
Feb 27, 2024	30.250	30.500	28.750	29.450	28.471	1,312,200
Feb 26, 2024	30.300	30.600	29.600	30.200	29.196	1,992,517
Feb 23, 2024	30.100	30.950	29.550	29.850	28.857	680,400
Feb 22, 2024	30.000	30.300	28.750	30.100	29.099	1,828,000
Feb 21, 2024	28.000	30.300	28.000	30.000	29.002	1,925,200
Feb 20, 2024	27.900	28.300	27.550	28.150	27.214	878,200
Feb 19, 2024	28.000	28.000	26.850	27.450	26.537	812,200
Feb 16, 2024	26.250	28.100	26.250	28.100	27.166	283,400
Feb 15, 2024	26.800	26.800	25.450	26.250	25.377	255,457
Feb 14, 2024	25.700	26.850	24.550	26.800	25.909	289,400
Feb 9, 2024	26.250	26.250	26.250	26.250	25.377	-
Feb 8, 2024	26.150	27.400	26.050	27.150	26.247	681,000
Feb 7, 2024	27.000	27.500	25.950	26.250	25.377	660,400
Feb 6, 2024	26.150	27.200	25.950	27.100	26.199	876,600
Feb 5, 2024	26.100	26.650	25.450	26.150	25.280	1,020,800
Feb 2, 2024	27.350	28.000	26.050	26.450	25.570	778,600
Feb 1, 2024	27.550	29.100	26.750	27.050	26.150	1,834,400
Jan 31, 2024	27.600	28.500	27.350	27.700	26.779	370,274
Jan 30, 2024	29.000	29.100	27.700	28.050	27.117	1,088,976
Jan 29, 2024	28.800	30.300	28.800	29.500	28.519	1,826,516
Jan 26, 2024	27.450	28.700	26.150	28.350	27.407	1,458,000
Jan 25, 2024	26.000	27.300	25.450	27.250	26.344	875,814
Jan 24, 2024	24.800	26.000	24.400	25.900	25.039	1,283,800
Jan 23, 2024	23.650	24.850	23.600	24.500	23.685	1,100,400
Jan 22, 2024	24.450	24.600	23.300	23.900	23.105	1,006,899

0873.HK SHIMAO SERVICES

0.860

+1.18%

1516.HK SUNAC SERVICES

1.550

+1.31%

3319.HK A-Living Smart City Services Co., Ltd.

2.700

+0.75%

6098.HK Country Garden Services Holdings Company Limited

5.070

+0.40%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

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

Related Tickers