Prosperous Future Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	0.046	0.050	0.044	0.044	0.044	1,022,000
2024-02-09	0.047	0.047	0.047	0.047	0.047	0
2024-02-08	0.049	0.050	0.046	0.047	0.047	2,380,000
2024-02-07	0.049	0.051	0.045	0.050	0.050	8,915,000
2024-02-06	0.050	0.050	0.045	0.049	0.049	3,230,000
2024-02-05	0.053	0.055	0.053	0.054	0.054	1,018,000
2024-02-02	0.050	0.055	0.050	0.051	0.051	1,070,000
2024-02-01	0.055	0.058	0.054	0.054	0.054	1,137,000
2024-01-31	0.054	0.059	0.051	0.055	0.055	1,037,000
2024-01-30	0.047	0.055	0.047	0.052	0.052	1,728,000
2024-01-29	0.050	0.055	0.050	0.051	0.051	3,186,000
2024-01-26	0.060	0.060	0.050	0.055	0.055	13,010,000
2024-01-25	0.053	0.055	0.045	0.055	0.055	5,662,000
2024-01-24	0.055	0.055	0.053	0.055	0.055	6,035,000
2024-01-23	0.060	0.062	0.055	0.055	0.055	2,985,000
2024-01-22	0.054	0.059	0.052	0.058	0.058	4,184,000
2024-01-19	0.044	0.054	0.044	0.054	0.054	30,170,000
2024-01-18	0.048	0.049	0.042	0.048	0.048	23,830,000
2024-01-17	0.045	0.052	0.043	0.048	0.048	6,886,000
2024-01-16	0.044	0.045	0.039	0.043	0.043	38,000
2024-01-15	0.042	0.042	0.042	0.042	0.042	0
2024-01-12	0.046	0.046	0.040	0.042	0.042	17,274,000
2024-01-11	0.045	0.050	0.040	0.046	0.046	50,982,000
2024-01-10	0.031	0.044	0.031	0.044	0.044	34,714,000
2024-01-09	0.030	0.032	0.030	0.030	0.030	1,078,000
2024-01-08	0.030	0.031	0.030	0.030	0.030	903,000
2024-01-05	0.032	0.032	0.029	0.030	0.030	2,200,000
2024-01-04	0.028	0.033	0.028	0.030	0.030	2,593,000
2024-01-03	0.026	0.028	0.026	0.028	0.028	342,000
2024-01-02	0.026	0.028	0.026	0.028	0.028	1,262,000
2023-12-29	0.027	0.029	0.026	0.028	0.028	19,455,000
2023-12-28	0.026	0.027	0.025	0.027	0.027	796,000
2023-12-27	0.028	0.028	0.026	0.026	0.026	670,000
2023-12-22	0.026	0.029	0.025	0.028	0.028	3,367,000
2023-12-21	0.027	0.028	0.026	0.028	0.028	1,211,000
2023-12-20	0.028	0.029	0.027	0.027	0.027	1,471,000
2023-12-19	0.029	0.033	0.028	0.029	0.029	666,000
2023-12-18	0.030	0.034	0.028	0.029	0.029	781,000
2023-12-15	0.028	0.030	0.028	0.030	0.030	80,000
2023-12-14	0.028	0.032	0.028	0.030	0.030	4,741,000
2023-12-13	0.030	0.032	0.027	0.030	0.030	90,514,000
2023-12-12	0.027	0.029	0.027	0.029	0.029	129,000
2023-12-11	0.030	0.030	0.030	0.030	0.030	0
2023-12-08	0.029	0.031	0.026	0.030	0.030	876,000
2023-12-07	0.027	0.031	0.026	0.028	0.028	1,836,000
2023-12-06	0.031	0.031	0.027	0.029	0.029	1,266,000
2023-12-05	0.029	0.031	0.028	0.030	0.030	265,000
2023-12-04	0.032	0.033	0.030	0.031	0.031	833,000
2023-12-01	0.032	0.032	0.032	0.032	0.032	0
2023-11-30	0.033	0.033	0.030	0.030	0.030	6,229,000
2023-11-29	0.036	0.036	0.031	0.034	0.034	954,000
2023-11-28	0.034	0.034	0.034	0.034	0.034	0
2023-11-27	0.036	0.036	0.033	0.034	0.034	547,000
2023-11-24	0.032	0.036	0.031	0.034	0.034	3,883,000
2023-11-23	0.030	0.036	0.029	0.033	0.033	2,214,000
2023-11-22	0.031	0.031	0.028	0.030	0.030	597,000
2023-11-21	0.029	0.031	0.029	0.030	0.030	133,000
2023-11-20	0.028	0.031	0.028	0.031	0.031	6,873,000
2023-11-17	0.031	0.032	0.029	0.031	0.031	743,000
2023-11-16	0.030	0.031	0.028	0.030	0.030	2,048,000

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

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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