Prosperity Real Estate Investment Trust historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	1.240	1.240	1.230	1.240	0.945	337,000
2024-02-14	1.240	1.250	1.230	1.240	0.945	878,000
2024-02-09	1.240	1.240	1.220	1.230	0.937	2,270,000
2024-02-08	1.240	1.260	1.230	1.240	0.945	1,648,000
2024-02-07	1.240	1.270	1.230	1.230	0.937	1,458,965
2024-02-06	1.240	1.250	1.230	1.240	0.945	1,863,780
2024-02-05	1.250	1.250	1.230	1.230	0.937	1,020,000
2024-02-02	1.240	1.270	1.240	1.270	0.968	1,266,031
2024-02-01	1.230	1.260	1.230	1.240	0.945	1,947,220
2024-01-31	1.240	1.260	1.240	1.250	0.952	947,925
2024-01-30	1.270	1.270	1.240	1.260	0.960	3,266,000
2024-01-29	1.310	1.320	1.250	1.260	0.960	3,113,000
2024-01-26	1.300	1.330	1.300	1.310	0.998	714,000
2024-01-25	1.320	1.330	1.300	1.310	0.998	883,031
2024-01-24	1.330	1.330	1.290	1.320	1.006	1,131,000
2024-01-23	1.240	1.300	1.240	1.290	0.983	1,030,000
2024-01-22	1.290	1.310	1.230	1.240	0.945	2,599,335
2024-01-19	1.330	1.330	1.280	1.290	0.983	1,569,000
2024-01-18	1.300	1.330	1.290	1.310	0.998	720,000
2024-01-17	1.360	1.360	1.300	1.300	0.990	3,520,000
2024-01-16	1.350	1.350	1.340	1.340	1.021	338,000
2024-01-15	1.350	1.380	1.330	1.340	1.021	1,893,000
2024-01-12	1.360	1.380	1.350	1.360	1.036	381,000
2024-01-11	1.360	1.360	1.340	1.360	1.036	472,000
2024-01-10	1.350	1.360	1.340	1.340	1.021	969,000
2024-01-09	1.350	1.360	1.340	1.350	1.028	519,666
2024-01-08	1.360	1.380	1.350	1.350	1.028	924,296
2024-01-05	1.390	1.390	1.370	1.370	1.044	232,000
2024-01-04	1.370	1.390	1.360	1.390	1.059	808,000
2024-01-03	1.370	1.390	1.360	1.390	1.059	1,121,000
2024-01-02	1.390	1.400	1.380	1.400	1.067	1,153,031
2023-12-29	1.390	1.390	1.370	1.390	1.059	1,011,000
2023-12-28	1.350	1.400	1.340	1.390	1.059	3,659,000
2023-12-27	1.340	1.350	1.330	1.340	1.021	1,131,000
2023-12-22	1.350	1.360	1.330	1.340	1.021	1,091,000
2023-12-21	1.340	1.360	1.330	1.350	1.028	2,606,121
2023-12-20	1.350	1.350	1.340	1.340	1.021	517,000
2023-12-19	1.350	1.350	1.330	1.350	1.028	563,000
2023-12-18	1.360	1.360	1.340	1.350	1.028	1,969,000
2023-12-15	1.380	1.420	1.340	1.340	1.021	5,850,677
2023-12-14	1.350	1.400	1.320	1.370	1.044	2,258,171
2023-12-13	1.320	1.330	1.320	1.320	1.006	342,000
2023-12-12	1.320	1.330	1.320	1.330	1.013	354,600
2023-12-11	1.320	1.350	1.310	1.320	1.006	1,195,000
2023-12-08	1.340	1.340	1.320	1.320	1.006	546,000
2023-12-07	1.330	1.340	1.320	1.340	1.021	707,600
2023-12-06	1.340	1.340	1.320	1.330	1.013	645,000
2023-12-05	1.350	1.350	1.320	1.340	1.021	575,000
2023-12-04	1.340	1.360	1.340	1.340	1.021	561,000
2023-12-01	1.360	1.370	1.350	1.350	1.028	458,218
2023-11-30	1.370	1.370	1.350	1.350	1.028	707,000
2023-11-29	1.370	1.380	1.350	1.370	1.044	584,206
2023-11-28	1.390	1.390	1.360	1.360	1.036	258,000
2023-11-27	1.410	1.410	1.370	1.370	1.044	652,000
2023-11-24	1.410	1.420	1.390	1.410	1.074	222,156
2023-11-23	1.390	1.420	1.390	1.410	1.074	864,000
2023-11-22	1.380	1.400	1.370	1.400	1.067	1,179,844
2023-11-21	1.380	1.470	1.370	1.390	1.059	1,463,526
2023-11-20	1.350	1.370	1.340	1.370	1.044	866,000
2023-11-17	1.340	1.360	1.330	1.340	1.021	752,000

← NewerPage 12 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-02	0.0563 HKD
2026-04-09	0.0571 HKD
2025-09-01	0.0585 HKD
2025-04-07	0.0560 HKD
2024-09-02	0.0638 HKD
2024-04-02	0.0664 HKD
2023-08-31	0.0745 HKD
2023-03-23	0.0750 HKD
2022-08-25	0.0875 HKD
2022-03-25	0.0862 HKD
2021-08-26	0.0901 HKD
2021-03-19	0.0892 HKD
2020-08-27	0.0899 HKD
2020-03-25	0.0895 HKD
2019-08-16	0.0933 HKD
2019-04-04	0.0890 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.