Prosperity Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	1.760	1.760	1.690	1.720	1.205	2,099,000
2022-11-21	1.810	1.810	1.750	1.750	1.226	636,259
2022-11-18	1.780	1.790	1.760	1.790	1.254	724,000
2022-11-17	1.770	1.830	1.750	1.770	1.240	1,885,000
2022-11-16	1.850	1.900	1.790	1.790	1.254	1,655,000
2022-11-15	1.800	1.850	1.770	1.840	1.289	2,145,000
2022-11-14	1.720	1.810	1.720	1.790	1.254	2,401,000
2022-11-11	1.660	1.730	1.640	1.690	1.184	4,416,008
2022-11-10	1.610	1.620	1.580	1.600	1.121	2,391,950
2022-11-09	1.700	1.710	1.580	1.610	1.128	5,439,000
2022-11-08	1.740	1.760	1.700	1.700	1.191	745,000
2022-11-07	1.700	1.780	1.700	1.730	1.212	2,672,244
2022-11-04	1.690	1.710	1.670	1.700	1.191	1,217,000
2022-11-03	1.660	1.710	1.650	1.660	1.163	675,350
2022-11-02	1.680	1.700	1.640	1.680	1.177	2,063,004
2022-11-01	1.680	1.780	1.660	1.670	1.170	2,154,000
2022-10-31	1.760	1.760	1.660	1.660	1.163	2,322,688
2022-10-28	1.810	1.820	1.750	1.760	1.233	411,000
2022-10-27	1.850	1.850	1.780	1.810	1.268	436,000
2022-10-26	1.710	1.780	1.710	1.780	1.247	841,000
2022-10-25	1.750	1.780	1.710	1.710	1.198	793,000
2022-10-24	1.750	1.770	1.730	1.750	1.226	1,518,002
2022-10-21	1.850	1.850	1.760	1.760	1.233	1,070,400
2022-10-20	1.840	1.840	1.800	1.810	1.268	614,097
2022-10-19	1.860	1.870	1.820	1.820	1.275	756,031
2022-10-18	1.880	1.890	1.830	1.860	1.303	883,269
2022-10-17	1.890	1.890	1.860	1.880	1.317	1,698,919
2022-10-14	1.910	1.930	1.890	1.890	1.324	817,000
2022-10-13	1.890	1.930	1.890	1.910	1.338	893,850
2022-10-12	1.940	1.950	1.890	1.890	1.324	1,133,000
2022-10-11	1.920	1.960	1.920	1.950	1.366	645,016
2022-10-10	1.940	1.960	1.910	1.950	1.366	483,586
2022-10-07	2.000	2.020	1.950	1.980	1.387	673,000
2022-10-06	2.080	2.080	2.000	2.000	1.401	496,000
2022-10-05	2.010	2.080	1.980	2.080	1.457	1,466,523
2022-10-03	2.000	2.030	1.990	2.010	1.408	939,000
2022-09-30	1.910	2.050	1.910	1.990	1.394	1,283,364
2022-09-29	1.910	1.960	1.890	1.910	1.338	1,322,258
2022-09-28	2.000	2.000	1.870	1.870	1.310	3,107,000
2022-09-27	2.090	2.090	2.000	2.000	1.401	3,025,000
2022-09-26	2.140	2.150	2.090	2.090	1.464	734,000
2022-09-23	2.200	2.200	2.130	2.130	1.492	757,000
2022-09-22	2.170	2.170	2.150	2.170	1.520	435,044
2022-09-21	2.220	2.250	2.180	2.190	1.534	511,000
2022-09-20	2.170	2.240	2.140	2.240	1.569	950,906
2022-09-19	2.150	2.170	2.130	2.170	1.520	482,000
2022-09-16	2.220	2.220	2.100	2.100	1.471	2,638,000
2022-09-15	2.200	2.230	2.180	2.190	1.534	436,307
2022-09-14	2.210	2.210	2.180	2.180	1.527	661,339
2022-09-13	2.220	2.250	2.200	2.250	1.576	841,000
2022-09-09	2.160	2.220	2.150	2.220	1.555	808,000
2022-09-08	2.180	2.180	2.150	2.150	1.506	757,000
2022-09-07	2.210	2.220	2.160	2.170	1.520	1,645,928
2022-09-06	2.240	2.250	2.210	2.210	1.548	791,000
2022-09-05	2.270	2.290	2.240	2.240	1.569	576,081
2022-09-02	2.260	2.280	2.260	2.260	1.583	154,000
2022-09-01	2.260	2.280	2.250	2.260	1.583	1,110,000
2022-08-31	2.300	2.300	2.260	2.260	1.583	655,000
2022-08-30	2.300	2.310	2.280	2.280	1.597	310,615
2022-08-29	2.300	2.310	2.280	2.310	1.618	416,000

← NewerPage 17 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.