Prosperity Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1.350	1.360	1.340	1.340	1.021	721,000
2023-11-15	1.340	1.370	1.340	1.350	1.028	2,896,151
2023-11-14	1.330	1.340	1.320	1.320	1.006	561,000
2023-11-13	1.320	1.340	1.310	1.330	1.013	808,000
2023-11-10	1.330	1.330	1.310	1.320	1.006	1,436,000
2023-11-09	1.370	1.370	1.330	1.340	1.021	1,012,000
2023-11-08	1.360	1.370	1.350	1.370	1.044	653,000
2023-11-07	1.400	1.400	1.360	1.360	1.036	1,352,863
2023-11-06	1.390	1.400	1.390	1.400	1.067	646,000
2023-11-03	1.360	1.420	1.360	1.390	1.059	4,397,094
2023-11-02	1.340	1.370	1.330	1.340	1.021	3,540,000
2023-11-01	1.360	1.370	1.340	1.340	1.021	1,403,000
2023-10-31	1.410	1.410	1.350	1.350	1.028	2,754,221
2023-10-30	1.410	1.410	1.380	1.390	1.059	1,058,970
2023-10-27	1.410	1.430	1.400	1.410	1.074	2,297,000
2023-10-26	1.430	1.430	1.400	1.420	1.082	1,167,000
2023-10-25	1.430	1.440	1.420	1.430	1.089	491,000
2023-10-24	1.430	1.440	1.410	1.430	1.089	1,040,877
2023-10-20	1.430	1.440	1.420	1.430	1.089	541,000
2023-10-19	1.430	1.430	1.420	1.420	1.082	407,116
2023-10-18	1.440	1.450	1.420	1.440	1.097	1,494,000
2023-10-17	1.440	1.450	1.430	1.450	1.105	1,581,000
2023-10-16	1.420	1.440	1.420	1.440	1.097	471,093
2023-10-13	1.450	1.450	1.420	1.420	1.082	1,383,000
2023-10-12	1.450	1.460	1.440	1.460	1.112	994,062
2023-10-11	1.440	1.450	1.430	1.440	1.097	325,030
2023-10-10	1.450	1.450	1.420	1.440	1.097	498,000
2023-10-09	1.460	1.460	1.440	1.440	1.097	160,226
2023-10-06	1.420	1.460	1.420	1.460	1.112	1,008,000
2023-10-05	1.450	1.470	1.420	1.420	1.082	1,648,000
2023-10-04	1.450	1.470	1.430	1.450	1.105	1,862,860
2023-10-03	1.440	1.450	1.410	1.440	1.097	1,609,000
2023-09-29	1.430	1.450	1.420	1.450	1.105	796,000
2023-09-28	1.420	1.430	1.410	1.430	1.089	858,000
2023-09-27	1.420	1.420	1.410	1.410	1.074	1,652,000
2023-09-26	1.430	1.440	1.420	1.420	1.082	915,000
2023-09-25	1.450	1.450	1.430	1.430	1.089	1,107,000
2023-09-22	1.420	1.470	1.420	1.440	1.097	1,501,000
2023-09-21	1.450	1.450	1.430	1.430	1.089	484,179
2023-09-20	1.430	1.450	1.420	1.450	1.105	1,032,186
2023-09-19	1.430	1.440	1.410	1.430	1.089	1,448,000
2023-09-18	1.440	1.440	1.420	1.420	1.082	1,151,000
2023-09-15	1.430	1.480	1.420	1.460	1.112	4,946,000
2023-09-14	1.420	1.450	1.420	1.430	1.089	1,137,710
2023-09-13	1.450	1.450	1.410	1.420	1.082	4,392,870
2023-09-12	1.460	1.460	1.440	1.450	1.105	1,434,000
2023-09-11	1.490	1.490	1.450	1.460	1.112	3,347,000
2023-09-07	1.480	1.530	1.480	1.490	1.135	4,724,752
2023-09-06	1.490	1.500	1.470	1.500	1.143	3,082,000
2023-09-05	1.490	1.510	1.480	1.490	1.135	2,045,607
2023-09-04	1.490	1.530	1.490	1.500	1.143	12,470,480
2023-08-31	1.520	1.540	1.490	1.490	1.135	36,152,711
2023-08-30	1.600	1.610	1.570	1.590	1.155	4,397,000
2023-08-29	1.590	1.620	1.570	1.590	1.155	3,253,210
2023-08-28	1.570	1.580	1.560	1.570	1.140	2,409,587
2023-08-25	1.570	1.580	1.550	1.560	1.133	4,493,156
2023-08-24	1.580	1.590	1.560	1.570	1.140	3,163,000
2023-08-23	1.570	1.590	1.560	1.560	1.133	1,575,536
2023-08-22	1.600	1.600	1.570	1.570	1.140	1,373,000
2023-08-21	1.600	1.620	1.570	1.580	1.147	4,674,432

← NewerPage 13 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.