Prosperity Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	2.680	2.690	2.660	2.660	1.795	498,000
2022-05-31	2.690	2.700	2.660	2.690	1.815	1,314,000
2022-05-30	2.640	2.710	2.620	2.710	1.829	863,000
2022-05-27	2.650	2.650	2.610	2.610	1.761	1,189,000
2022-05-26	2.680	2.680	2.630	2.630	1.775	944,000
2022-05-25	2.650	2.680	2.640	2.640	1.781	585,000
2022-05-24	2.650	2.700	2.650	2.650	1.788	546,113
2022-05-23	2.660	2.680	2.640	2.650	1.788	475,000
2022-05-20	2.660	2.700	2.650	2.660	1.795	470,000
2022-05-19	2.680	2.690	2.640	2.640	1.781	434,000
2022-05-18	2.660	2.700	2.640	2.690	1.815	717,000
2022-05-17	2.650	2.680	2.640	2.640	1.781	2,825,000
2022-05-16	2.710	2.710	2.660	2.660	1.795	1,037,937
2022-05-13	2.740	2.740	2.710	2.720	1.835	265,000
2022-05-12	2.740	2.750	2.690	2.710	1.829	1,147,087
2022-05-11	2.710	2.740	2.700	2.700	1.822	378,000
2022-05-10	2.740	2.740	2.650	2.700	1.822	1,164,283
2022-05-06	2.740	2.740	2.700	2.740	1.849	909,130
2022-05-05	2.770	2.770	2.730	2.750	1.856	386,888
2022-05-04	2.730	2.750	2.710	2.750	1.856	662,000
2022-05-03	2.690	2.730	2.690	2.730	1.842	493,500
2022-04-29	2.720	2.750	2.690	2.690	1.815	1,184,000
2022-04-28	2.710	2.730	2.690	2.710	1.829	495,000
2022-04-27	2.730	2.750	2.690	2.710	1.829	658,031
2022-04-26	2.700	2.730	2.700	2.730	1.842	766,927
2022-04-25	2.720	2.740	2.700	2.700	1.822	789,000
2022-04-22	2.740	2.750	2.720	2.720	1.835	636,000
2022-04-21	2.760	2.770	2.720	2.720	1.835	730,000
2022-04-20	2.720	2.770	2.710	2.760	1.862	961,210
2022-04-19	2.750	2.760	2.720	2.750	1.856	2,065,308
2022-04-14	2.790	2.810	2.760	2.790	1.883	1,109,761
2022-04-13	2.820	2.850	2.740	2.800	1.889	5,136,063
2022-04-12	2.850	2.860	2.810	2.820	1.903	942,070
2022-04-11	2.830	2.920	2.820	2.850	1.923	699,698
2022-04-08	2.840	2.870	2.830	2.830	1.910	594,080
2022-04-07	2.840	2.860	2.810	2.860	1.930	543,000
2022-04-06	2.840	2.840	2.810	2.820	1.903	1,034,000
2022-04-04	2.850	2.850	2.820	2.830	1.910	1,030,000
2022-04-01	2.830	2.870	2.830	2.850	1.923	675,000
2022-03-31	2.850	2.880	2.830	2.850	1.923	698,599
2022-03-30	2.880	2.890	2.850	2.850	1.923	767,000
2022-03-29	2.850	2.920	2.840	2.900	1.957	957,000
2022-03-28	2.840	2.940	2.840	2.850	1.923	268,000
2022-03-25	2.910	2.960	2.840	2.840	1.916	735,247
2022-03-24	2.980	2.990	2.960	2.990	1.959	1,157,000
2022-03-23	2.980	2.990	2.960	2.990	1.959	1,541,000
2022-03-22	2.960	2.980	2.930	2.980	1.953	709,058
2022-03-21	2.950	2.980	2.940	2.960	1.940	518,832
2022-03-18	2.900	2.950	2.860	2.950	1.933	1,557,000
2022-03-17	2.830	2.910	2.820	2.900	1.900	1,130,789
2022-03-16	2.830	2.840	2.770	2.800	1.835	1,324,000
2022-03-15	2.860	2.870	2.720	2.820	1.848	3,141,000
2022-03-14	2.890	2.900	2.840	2.890	1.894	824,000
2022-03-11	2.840	2.890	2.820	2.890	1.894	606,000
2022-03-10	2.780	2.840	2.780	2.810	1.841	974,636
2022-03-09	2.800	2.850	2.750	2.780	1.822	687,000
2022-03-08	2.800	2.840	2.800	2.840	1.861	1,843,000
2022-03-07	2.890	2.890	2.800	2.820	1.848	834,699
2022-03-04	2.820	2.940	2.800	2.890	1.894	598,649
2022-03-03	2.830	2.890	2.810	2.820	1.848	1,007,790

← NewerPage 19 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.