Prosperity Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	1.580	1.630	1.560	1.600	1.162	4,763,850
2023-08-17	1.570	1.600	1.550	1.580	1.147	2,161,000
2023-08-16	1.590	1.600	1.560	1.570	1.140	2,183,000
2023-08-15	1.590	1.620	1.590	1.590	1.155	1,682,000
2023-08-14	1.590	1.600	1.560	1.590	1.155	2,152,140
2023-08-11	1.640	1.640	1.580	1.600	1.162	6,631,000
2023-08-10	1.650	1.650	1.630	1.630	1.184	1,233,000
2023-08-09	1.640	1.670	1.640	1.650	1.198	514,888
2023-08-08	1.680	1.680	1.630	1.650	1.198	3,053,000
2023-08-07	1.690	1.690	1.660	1.680	1.220	1,641,294
2023-08-04	1.680	1.700	1.670	1.690	1.227	1,590,000
2023-08-03	1.670	1.700	1.670	1.680	1.220	543,446
2023-08-02	1.720	1.720	1.670	1.680	1.220	3,772,000
2023-08-01	1.700	1.710	1.690	1.710	1.242	681,000
2023-07-31	1.740	1.760	1.690	1.690	1.227	3,233,000
2023-07-28	1.710	1.740	1.710	1.740	1.263	875,000
2023-07-27	1.720	1.730	1.700	1.710	1.242	3,058,000
2023-07-26	1.690	1.740	1.690	1.710	1.242	2,885,941
2023-07-25	1.710	1.720	1.680	1.690	1.227	3,469,000
2023-07-24	1.700	1.740	1.680	1.720	1.249	3,586,031
2023-07-21	1.690	1.710	1.680	1.690	1.227	1,881,145
2023-07-20	1.690	1.710	1.690	1.710	1.242	2,887,000
2023-07-19	1.680	1.690	1.660	1.690	1.227	1,689,448
2023-07-18	1.700	1.700	1.670	1.680	1.220	3,120,300
2023-07-14	1.710	1.720	1.690	1.720	1.249	2,753,000
2023-07-13	1.690	1.710	1.690	1.700	1.234	2,043,000
2023-07-12	1.700	1.700	1.680	1.680	1.220	2,308,000
2023-07-11	1.690	1.710	1.680	1.700	1.234	597,000
2023-07-10	1.680	1.710	1.680	1.690	1.227	2,627,363
2023-07-07	1.710	1.710	1.680	1.680	1.220	2,045,924
2023-07-06	1.720	1.740	1.690	1.710	1.242	1,635,062
2023-07-05	1.760	1.760	1.720	1.720	1.249	967,396
2023-07-04	1.790	1.800	1.750	1.750	1.271	524,312
2023-07-03	1.760	1.780	1.750	1.770	1.285	1,033,125
2023-06-30	1.740	1.760	1.730	1.760	1.278	657,000
2023-06-29	1.750	1.750	1.720	1.740	1.263	1,037,500
2023-06-28	1.740	1.770	1.720	1.770	1.285	1,193,054
2023-06-27	1.720	1.750	1.720	1.730	1.256	680,600
2023-06-26	1.700	1.760	1.700	1.730	1.256	1,797,000
2023-06-23	1.700	1.720	1.660	1.700	1.234	4,013,000
2023-06-21	1.710	1.720	1.700	1.700	1.234	2,786,795
2023-06-20	1.730	1.740	1.710	1.720	1.249	1,804,100
2023-06-19	1.750	1.760	1.730	1.730	1.256	650,000
2023-06-16	1.750	1.750	1.710	1.750	1.271	2,055,000
2023-06-15	1.720	1.730	1.690	1.730	1.256	1,152,500
2023-06-14	1.740	1.740	1.710	1.720	1.249	1,588,000
2023-06-13	1.730	1.760	1.730	1.740	1.263	1,285,000
2023-06-12	1.730	1.750	1.730	1.750	1.271	391,000
2023-06-09	1.730	1.760	1.720	1.730	1.256	989,000
2023-06-08	1.770	1.770	1.720	1.730	1.256	1,270,000
2023-06-07	1.780	1.780	1.750	1.770	1.285	816,378
2023-06-06	1.750	1.780	1.740	1.780	1.292	1,408,000
2023-06-05	1.810	1.840	1.760	1.760	1.278	2,651,000
2023-06-02	1.770	1.810	1.720	1.810	1.314	3,462,000
2023-06-01	1.670	1.780	1.670	1.760	1.278	2,180,231
2023-05-31	1.730	1.730	1.650	1.650	1.198	4,893,600
2023-05-30	1.720	1.740	1.700	1.720	1.249	1,703,000
2023-05-29	1.750	1.750	1.690	1.700	1.234	1,784,000
2023-05-25	1.730	1.750	1.710	1.750	1.271	1,133,000
2023-05-24	1.750	1.770	1.720	1.720	1.249	1,866,463

← NewerPage 14 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.