Prosperous Future Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.030	0.031	0.028	0.030	0.030	2,048,000
2023-11-15	0.029	0.032	0.027	0.030	0.030	4,981,000
2023-11-14	0.034	0.036	0.027	0.028	0.028	15,781,000
2023-11-13	0.033	0.039	0.031	0.034	0.034	12,386,000
2023-11-10	0.035	0.038	0.029	0.032	0.032	8,668,000
2023-11-09	0.038	0.039	0.033	0.036	0.036	20,158,000
2023-11-08	0.027	0.050	0.027	0.039	0.039	94,011,000
2023-11-07	0.023	0.032	0.023	0.029	0.029	49,768,000
2023-11-06	0.019	0.022	0.019	0.020	0.020	1,750,000
2023-11-03	0.018	0.026	0.017	0.021	0.021	19,808,000
2023-11-02	0.023	0.026	0.017	0.018	0.018	14,870,000
2023-11-01	0.023	0.024	0.022	0.022	0.022	751,000
2023-10-31	0.027	0.027	0.027	0.027	0.027	0
2023-10-30	0.027	0.027	0.027	0.027	0.027	0
2023-10-27	0.025	0.027	0.024	0.027	0.027	60,000
2023-10-26	0.027	0.027	0.027	0.027	0.027	0
2023-10-25	0.026	0.027	0.023	0.027	0.027	590,000
2023-10-24	0.027	0.027	0.025	0.027	0.027	86,000
2023-10-20	0.028	0.028	0.026	0.026	0.026	3,529,000
2023-10-19	0.033	0.033	0.033	0.033	0.033	0
2023-10-18	0.034	0.034	0.028	0.033	0.033	34,466,000
2023-10-17	0.032	0.032	0.032	0.032	0.032	0
2023-10-16	0.032	0.032	0.027	0.032	0.032	729,000
2023-10-13	0.033	0.034	0.027	0.032	0.032	110,000
2023-10-12	0.025	0.030	0.025	0.030	0.030	278,000
2023-10-11	0.025	0.025	0.025	0.025	0.025	0
2023-10-10	0.026	0.026	0.025	0.025	0.025	2,923,000
2023-10-09	0.026	0.029	0.026	0.026	0.026	18,000
2023-10-06	0.028	0.031	0.025	0.030	0.030	954,000
2023-10-05	0.027	0.027	0.027	0.027	0.027	0
2023-10-04	0.026	0.028	0.025	0.027	0.027	487,000
2023-10-03	0.025	0.027	0.025	0.027	0.027	313,000
2023-09-29	0.025	0.025	0.025	0.025	0.025	0
2023-09-28	0.026	0.026	0.026	0.026	0.026	0
2023-09-27	0.026	0.026	0.026	0.026	0.026	0
2023-09-26	0.026	0.026	0.026	0.026	0.026	0
2023-09-25	0.026	0.026	0.026	0.026	0.026	0
2023-09-22	0.023	0.026	0.023	0.026	0.026	649,000
2023-09-21	0.027	0.027	0.024	0.025	0.025	1,266,000
2023-09-20	0.029	0.029	0.029	0.029	0.029	0
2023-09-19	0.029	0.029	0.029	0.029	0.029	0
2023-09-18	0.029	0.029	0.029	0.029	0.029	0
2023-09-15	0.028	0.029	0.028	0.029	0.029	20,000
2023-09-14	0.027	0.033	0.026	0.031	0.031	137,000
2023-09-13	0.030	0.030	0.030	0.030	0.030	0
2023-09-12	0.031	0.033	0.029	0.030	0.030	732,000
2023-09-11	0.028	0.028	0.028	0.028	0.028	0
2023-09-07	0.028	0.028	0.028	0.028	0.028	379,000
2023-09-06	0.026	0.028	0.026	0.028	0.028	964,000
2023-09-05	0.028	0.028	0.028	0.028	0.028	0
2023-09-04	0.026	0.029	0.025	0.029	0.029	837,000
2023-08-31	0.029	0.029	0.029	0.029	0.029	0
2023-08-30	0.026	0.030	0.025	0.029	0.029	1,572,000
2023-08-29	0.027	0.029	0.024	0.026	0.026	1,447,000
2023-08-28	0.029	0.033	0.025	0.027	0.027	817,000
2023-08-25	0.029	0.029	0.029	0.029	0.029	0
2023-08-24	0.025	0.029	0.025	0.029	0.029	103,000
2023-08-23	0.029	0.029	0.022	0.024	0.024	6,755,000
2023-08-22	0.027	0.029	0.026	0.029	0.029	237,000
2023-08-21	0.032	0.032	0.030	0.030	0.030	1,180,000

← NewerPage 13 of 21 · 1,234 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.