Poly Property Group Co Ltd (0119)

0119
🏛️ Hong Kong →
1.68
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 1.77 1.77 1.72 1.75 12.6M
2022-12-29 1.78 1.80 1.76 1.77 3.7M
2022-12-28 1.81 1.86 1.78 1.79 5.2M
2022-12-23 1.79 1.80 1.77 1.79 2.5M
2022-12-22 1.83 1.85 1.76 1.80 5.7M
2022-12-21 1.81 1.82 1.78 1.81 2.7M
2022-12-20 1.86 1.86 1.78 1.81 6.6M
2022-12-19 1.91 1.92 1.84 1.88 4.3M
2022-12-16 1.87 1.93 1.86 1.89 9.8M
2022-12-15 1.91 1.91 1.84 1.88 5.6M
2022-12-14 1.94 1.94 1.89 1.90 5.3M
2022-12-13 1.95 1.96 1.91 1.92 5.5M
2022-12-12 2.00 2.03 1.93 1.94 8.8M
2022-12-09 1.94 2.01 1.94 2.00 19.4M
2022-12-08 1.90 1.93 1.88 1.92 5.7M
2022-12-07 1.95 1.97 1.85 1.87 10.0M
2022-12-06 1.92 1.98 1.88 1.94 8.7M
2022-12-05 1.88 1.95 1.85 1.94 31.0M
2022-12-02 1.93 1.93 1.81 1.84 21.9M
2022-12-01 1.96 1.99 1.87 1.88 10.5M
2022-11-30 1.93 2.07 1.90 1.93 29.4M
2022-11-29 1.79 1.95 1.72 1.94 59.6M
2022-11-28 1.70 1.70 1.62 1.68 7.4M
2022-11-25 1.63 1.73 1.62 1.72 15.1M
2022-11-24 1.59 1.64 1.58 1.63 10.6M
2022-11-23 1.55 1.58 1.54 1.57 3.7M
2022-11-22 1.57 1.58 1.52 1.56 6.1M
2022-11-21 1.57 1.57 1.50 1.53 8.0M
2022-11-18 1.63 1.63 1.57 1.57 3.1M
2022-11-17 1.55 1.69 1.55 1.61 9.3M
2022-11-16 1.65 1.67 1.56 1.58 11.3M
2022-11-15 1.60 1.68 1.57 1.65 18.3M
2022-11-14 1.54 1.62 1.53 1.61 36.1M
2022-11-11 1.38 1.48 1.37 1.45 18.9M
2022-11-10 1.34 1.37 1.31 1.34 5.8M
2022-11-09 1.34 1.42 1.33 1.36 13.2M
2022-11-08 1.34 1.34 1.31 1.33 6.0M
2022-11-07 1.33 1.35 1.31 1.33 9.7M
2022-11-04 1.25 1.34 1.23 1.32 18.6M
2022-11-03 1.24 1.26 1.20 1.23 14.6M
2022-11-02 1.22 1.27 1.21 1.25 21.0M
2022-11-01 1.24 1.25 1.20 1.23 7.5M
2022-10-31 1.27 1.27 1.20 1.23 19.2M
2022-10-28 1.40 1.40 1.26 1.27 18.5M
2022-10-27 1.47 1.47 1.39 1.39 6.0M
2022-10-26 1.39 1.43 1.39 1.43 3.4M
2022-10-25 1.40 1.43 1.38 1.39 5.9M
2022-10-24 1.49 1.49 1.39 1.41 9.3M
2022-10-21 1.49 1.53 1.47 1.53 4.8M
2022-10-20 1.48 1.50 1.45 1.48 24.6M
2022-10-19 1.53 1.56 1.49 1.49 5.3M
2022-10-18 1.45 1.54 1.44 1.54 11.5M
2022-10-17 1.45 1.45 1.42 1.42 5.2M
2022-10-14 1.44 1.51 1.44 1.47 6.0M
2022-10-13 1.37 1.48 1.36 1.44 8.2M
2022-10-12 1.36 1.40 1.31 1.37 10.3M
2022-10-11 1.40 1.40 1.37 1.37 4.4M
2022-10-10 1.40 1.44 1.37 1.40 6.2M
2022-10-07 1.47 1.47 1.40 1.40 0.5M
2022-10-06 1.48 1.50 1.46 1.47 0.7M
2022-10-05 1.48 1.49 1.43 1.48 1.7M
2022-10-03 1.44 1.47 1.39 1.43 2.7M
2022-09-30 1.32 1.40 1.32 1.40 3.4M
2022-09-29 1.43 1.43 1.35 1.37 2.2M
2022-09-28 1.51 1.51 1.44 1.46 4.2M
2022-09-27 1.53 1.54 1.49 1.52 3.5M
2022-09-26 1.55 1.59 1.52 1.52 4.3M
2022-09-23 1.56 1.62 1.56 1.57 1.9M
2022-09-22 1.60 1.60 1.57 1.57 1.6M
2022-09-21 1.59 1.59 1.57 1.58 1.8M
2022-09-20 1.62 1.62 1.60 1.60 0.9M
2022-09-19 1.62 1.62 1.60 1.60 1.7M
2022-09-16 1.67 1.67 1.61 1.62 3.0M
2022-09-15 1.67 1.71 1.65 1.65 2.0M
2022-09-14 1.63 1.67 1.63 1.63 2.0M
2022-09-13 1.74 1.74 1.67 1.67 1.1M
2022-09-09 1.66 1.74 1.66 1.74 7.4M
2022-09-08 1.66 1.67 1.64 1.66 1.9M
2022-09-07 1.64 1.67 1.63 1.66 1.1M
2022-09-06 1.61 1.67 1.61 1.65 2.3M
2022-09-05 1.60 1.63 1.60 1.61 1.3M
2022-09-02 1.63 1.64 1.60 1.60 2.2M
2022-09-01 1.60 1.65 1.60 1.62 6.3M
2022-08-31 1.59 1.62 1.59 1.60 2.2M
2022-08-30 1.60 1.62 1.59 1.59 1.1M
2022-08-29 1.60 1.62 1.60 1.60 0.3M
2022-08-26 1.59 1.64 1.59 1.63 1.2M
2022-08-25 1.58 1.60 1.58 1.59 0.6M
2022-08-24 1.56 1.58 1.54 1.57 1.7M
2022-08-23 1.58 1.59 1.56 1.57 0.9M
2022-08-22 1.60 1.60 1.56 1.60 1.6M
2022-08-19 1.58 1.60 1.58 1.59 0.6M
2022-08-18 1.58 1.60 1.57 1.59 1.2M
2022-08-17 1.58 1.60 1.56 1.59 1.2M
2022-08-16 1.56 1.61 1.56 1.57 2.0M
2022-08-15 1.59 1.59 1.52 1.55 1.9M
2022-08-12 1.56 1.60 1.53 1.58 3.0M
2022-08-11 1.57 1.57 1.53 1.54 3.0M
2022-08-10 1.60 1.60 1.52 1.53 3.4M
2022-08-09 1.58 1.60 1.57 1.57 1.3M
2022-08-08 1.61 1.63 1.57 1.57 1.4M
2022-08-05 1.60 1.62 1.57 1.61 2.1M
2022-08-04 1.57 1.59 1.56 1.59 2.1M
2022-08-03 1.59 1.62 1.55 1.57 2.7M
2022-08-02 1.64 1.64 1.58 1.60 3.6M
2022-08-01 1.66 1.67 1.63 1.66 1.8M
2022-07-29 1.71 1.71 1.68 1.68 2.3M
2022-07-28 1.70 1.72 1.69 1.71 1.2M
2022-07-27 1.70 1.71 1.67 1.68 1.9M
2022-07-26 1.68 1.72 1.67 1.71 1.7M
2022-07-25 1.70 1.71 1.63 1.68 1.4M
2022-07-22 1.70 1.73 1.70 1.71 2.3M
2022-07-21 1.71 1.76 1.69 1.70 1.6M
2022-07-20 1.74 1.79 1.71 1.71 2.2M
2022-07-19 1.69 1.76 1.69 1.74 1.6M
2022-07-18 1.69 1.74 1.69 1.72 1.2M
2022-07-15 1.71 1.72 1.67 1.70 3.5M
2022-07-14 1.75 1.75 1.70 1.73 5.3M
2022-07-13 1.75 1.77 1.74 1.76 1.8M
2022-07-12 1.76 1.77 1.74 1.76 1.9M
2022-07-11 1.79 1.80 1.76 1.78 1.3M
2022-07-08 1.80 1.83 1.80 1.81 0.8M
2022-07-07 1.79 1.82 1.78 1.80 1.2M
2022-07-06 1.84 1.84 1.77 1.80 5.8M
2022-07-05 1.85 1.86 1.83 1.84 1.8M
2022-07-04 1.89 1.89 1.84 1.86 3.2M
2022-06-30 1.88 1.91 1.88 1.89 2.8M
2022-06-29 1.84 1.92 1.84 1.88 11.1M
2022-06-28 1.87 1.88 1.84 1.86 2.6M
2022-06-27 1.85 1.88 1.85 1.87 3.7M
2022-06-24 1.83 1.85 1.81 1.85 2.7M
2022-06-23 1.83 1.84 1.81 1.83 2.1M
2022-06-22 1.83 1.84 1.79 1.81 2.0M
2022-06-21 1.82 1.84 1.80 1.83 4.8M
2022-06-20 1.73 1.84 1.73 1.80 7.6M
2022-06-17 1.71 1.74 1.71 1.72 4.8M
2022-06-16 1.76 1.76 1.72 1.73 2.3M
2022-06-15 1.70 1.78 1.70 1.73 4.2M
2022-06-14 1.70 1.71 1.69 1.71 3.0M
2022-06-13 1.75 1.77 1.71 1.71 4.3M
2022-06-10 1.76 1.78 1.75 1.77 2.5M
2022-06-09 1.76 1.79 1.76 1.77 6.3M
2022-06-08 1.87 1.88 1.86 1.87 6.3M
2022-06-07 1.86 1.89 1.85 1.88 3.0M
2022-06-06 1.86 1.86 1.83 1.86 2.8M
2022-06-02 1.88 1.88 1.82 1.85 4.7M
2022-06-01 1.88 1.88 1.85 1.86 4.0M
2022-05-31 1.80 1.88 1.80 1.88 11.2M
2022-05-30 1.80 1.80 1.78 1.78 1.3M
2022-05-27 1.80 1.80 1.76 1.78 5.3M
2022-05-26 1.81 1.81 1.78 1.78 1.9M
2022-05-25 1.80 1.82 1.79 1.81 2.0M
2022-05-24 1.81 1.82 1.79 1.81 4.8M
2022-05-23 1.82 1.82 1.80 1.82 2.0M
2022-05-20 1.81 1.84 1.80 1.82 4.7M
2022-05-19 1.81 1.83 1.79 1.82 2.4M
2022-05-18 1.83 1.83 1.80 1.83 3.7M
2022-05-17 1.79 1.85 1.79 1.85 7.4M
2022-05-16 1.83 1.85 1.78 1.80 9.9M
2022-05-13 1.77 1.81 1.75 1.80 3.9M
2022-05-12 1.79 1.82 1.76 1.77 5.1M
2022-05-11 1.83 1.83 1.79 1.79 4.9M
2022-05-10 1.81 1.84 1.80 1.82 6.4M
2022-05-06 1.94 1.94 1.85 1.85 6.0M
2022-05-05 1.98 1.99 1.94 1.96 5.3M
2022-05-04 2.01 2.03 1.97 1.98 0.8M
2022-05-03 1.99 2.03 1.95 1.99 2.2M
2022-04-29 1.93 1.98 1.89 1.98 5.1M
2022-04-28 1.88 1.93 1.88 1.92 1.4M
2022-04-27 1.87 1.91 1.86 1.89 6.9M
2022-04-26 1.93 1.95 1.87 1.89 6.5M
2022-04-25 1.95 1.95 1.86 1.89 8.4M
2022-04-22 1.96 1.99 1.95 1.96 2.2M
2022-04-21 2.02 2.04 1.97 1.97 3.0M
2022-04-20 2.09 2.09 2.00 2.02 6.9M
2022-04-19 2.09 2.12 2.06 2.09 3.4M
2022-04-14 2.08 2.14 2.06 2.10 6.4M
2022-04-13 2.02 2.08 2.01 2.08 3.0M
2022-04-12 2.07 2.08 2.01 2.02 4.5M
2022-04-11 2.11 2.12 2.04 2.06 7.5M
2022-04-08 2.09 2.16 2.07 2.12 4.1M
2022-04-07 2.17 2.19 2.08 2.08 5.5M
2022-04-06 2.06 2.19 2.06 2.15 12.6M
2022-04-04 2.04 2.16 2.01 2.11 5.2M
2022-04-01 1.99 2.02 1.96 2.00 1.8M
2022-03-31 1.98 2.05 1.97 1.98 5.3M
2022-03-30 1.93 1.97 1.86 1.96 7.0M
2022-03-29 1.93 1.93 1.86 1.88 1.6M
2022-03-28 1.89 1.90 1.84 1.89 2.9M
2022-03-25 1.94 1.97 1.88 1.89 5.8M
2022-03-24 1.92 1.98 1.90 1.92 9.1M
2022-03-23 1.90 1.95 1.89 1.91 6.0M
2022-03-22 1.81 1.93 1.79 1.92 6.2M
2022-03-21 1.90 1.92 1.80 1.82 7.9M
2022-03-18 1.84 1.89 1.77 1.88 34.1M
2022-03-17 1.77 1.88 1.75 1.88 19.3M
2022-03-16 1.61 1.66 1.47 1.66 15.8M
2022-03-15 1.70 1.70 1.48 1.50 17.5M
2022-03-14 1.83 1.81 1.68 1.70 20.5M
2022-03-11 1.87 1.87 1.79 1.82 15.4M
2022-03-10 1.94 1.94 1.89 1.90 2.6M
2022-03-09 1.92 1.94 1.84 1.89 5.7M
2022-03-08 2.00 2.00 1.91 1.94 6.1M
2022-03-07 2.03 2.04 1.95 2.02 6.8M
2022-03-04 2.06 2.06 2.02 2.04 2.8M
2022-03-03 2.06 2.10 2.03 2.09 1.0M
2022-03-02 2.14 2.14 2.04 2.07 4.5M
2022-03-01 2.13 2.15 2.10 2.14 1.7M
2022-02-28 2.15 2.18 2.10 2.12 2.9M
2022-02-25 2.22 2.24 2.16 2.18 3.8M
2022-02-24 2.20 2.22 2.14 2.18 9.6M
2022-02-23 2.22 2.23 2.20 2.21 1.1M
2022-02-22 2.25 2.25 2.20 2.23 2.9M
2022-02-21 2.23 2.25 2.18 2.25 4.2M
2022-02-18 2.19 2.24 2.19 2.23 5.1M
2022-02-17 2.22 2.23 2.20 2.21 0.7M
2022-02-16 2.19 2.22 2.17 2.22 4.1M
2022-02-15 2.18 2.19 2.16 2.17 3.0M
2022-02-14 2.17 2.20 2.17 2.18 3.2M
2022-02-11 2.17 2.24 2.17 2.19 10.7M
2022-02-10 2.18 2.20 2.16 2.17 5.1M
2022-02-09 2.16 2.19 2.15 2.18 4.2M
2022-02-08 2.14 2.19 2.12 2.16 3.5M
2022-02-07 2.09 2.15 2.09 2.14 4.1M
2022-02-04 2.04 2.10 2.04 2.10 0.9M
2022-01-31 2.03 2.07 2.03 2.05 0.6M
2022-01-28 2.07 2.09 2.04 2.06 1.1M
2022-01-27 2.11 2.11 2.04 2.07 3.1M
2022-01-26 2.16 2.19 2.13 2.17 2.3M
2022-01-25 2.18 2.18 2.11 2.15 6.0M
2022-01-24 2.18 2.21 2.16 2.18 7.0M
2022-01-21 2.20 2.20 2.15 2.18 2.5M
2022-01-20 2.19 2.23 2.17 2.19 6.7M
2022-01-19 2.16 2.20 2.15 2.17 3.5M
2022-01-18 2.14 2.19 2.14 2.15 3.6M
2022-01-17 2.16 2.16 2.11 2.14 3.7M
2022-01-14 2.14 2.15 2.10 2.12 4.3M
2022-01-13 2.20 2.20 2.11 2.13 5.6M
2022-01-12 2.19 2.19 2.16 2.19 4.5M
2022-01-11 2.17 2.19 2.12 2.18 7.7M
2022-01-10 2.11 2.17 2.09 2.15 12.1M
2022-01-07 2.05 2.11 2.03 2.11 10.1M
2022-01-06 2.04 2.07 2.03 2.03 2.2M
2022-01-05 2.08 2.08 2.03 2.04 6.9M
2022-01-04 2.03 2.09 2.03 2.06 9.4M
2022-01-03 2.04 2.05 2.02 2.05 1.0M