Kaisa Prosperity Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	0.850	0.850	0.850	0.850	0.850	79,250
2026-10-21	0.820	0.820	0.820	0.820	0.820	3,500
2026-10-20	0.850	0.850	0.820	0.820	0.820	47,250
2026-10-16	0.860	0.860	0.860	0.860	0.860	500
2026-10-15	0.860	0.860	0.860	0.860	0.860	5,250
2026-10-14	0.870	0.870	0.870	0.870	0.870	0
2026-10-13	0.870	0.870	0.870	0.870	0.870	0
2026-10-12	0.880	0.890	0.865	0.870	0.870	14,750
2026-10-09	0.925	0.925	0.900	0.900	0.900	1,250
2026-10-08	0.860	0.925	0.850	0.900	0.900	14,000
2026-10-07	0.940	0.940	0.940	0.940	0.940	0
2026-10-06	0.920	0.950	0.900	0.940	0.940	0
2026-10-05	0.920	0.950	0.900	0.950	0.950	0
2026-10-02	0.950	0.950	0.950	0.950	0.950	0
2026-09-30	0.920	0.950	0.900	0.950	0.950	25,250
2026-09-29	0.970	0.970	0.970	0.970	0.970	0
2026-09-28	0.970	0.970	0.970	0.970	0.970	0
2026-09-25	0.980	0.980	0.980	0.980	0.980	0
2026-09-24	0.950	0.980	0.940	0.980	0.980	44,500
2026-09-23	0.955	0.995	0.955	0.995	0.995	1,500
2026-09-22	0.970	0.995	0.955	0.995	0.995	31,500
2026-09-21	0.995	0.995	0.995	0.995	0.995	0
2026-09-18	0.960	0.995	0.960	0.995	0.995	29,750
2026-09-17	1.000	1.000	1.000	1.000	1.000	0
2026-09-16	0.980	1.030	0.980	1.030	1.030	17,250
2026-09-15	1.045	1.045	1.045	1.045	1.045	0
2026-09-14	1.045	1.045	1.045	1.045	1.045	7,000
2026-09-11	0.970	1.050	0.970	1.000	1.000	3,750
2026-09-10	1.000	1.050	0.980	0.980	0.980	9,000
2026-09-09	1.050	1.050	1.050	1.050	1.050	0
2026-09-08	1.050	1.050	1.050	1.050	1.050	0
2026-09-07	1.030	1.050	1.030	1.050	1.050	20,500
2026-09-04	1.030	1.050	1.030	1.050	1.050	750
2026-09-03	1.050	1.050	1.030	1.030	1.030	13,000
2026-09-02	0.960	1.050	0.960	1.050	1.050	4,250
2026-09-01	1.040	1.040	1.040	1.040	1.040	0
2026-08-31	1.020	1.040	1.020	1.040	1.040	42,500
2026-08-28	0.950	1.020	0.950	1.020	1.020	12,084
2026-08-27	1.000	1.020	1.000	1.000	1.000	16,750
2026-08-26	0.980	1.000	0.900	0.990	0.990	3,800
2026-08-25	0.980	1.020	0.980	1.020	1.020	1,000
2026-08-24	0.990	1.015	0.990	1.015	1.015	0
2026-08-21	0.990	1.015	0.990	1.015	1.015	11,500
2026-08-20	1.010	1.020	1.010	1.020	1.020	3,250
2026-08-19	1.000	1.005	0.980	1.005	1.005	47,750
2026-08-18	1.000	1.010	0.980	0.980	0.980	32,000
2026-08-17	0.980	1.000	0.980	1.000	1.000	29,750
2026-08-14	0.980	0.980	0.980	0.980	0.980	20,000
2026-08-13	1.000	1.000	1.000	1.000	1.000	0
2026-08-12	1.000	1.000	1.000	1.000	1.000	0
2026-08-11	1.000	1.000	1.000	1.000	1.000	0
2026-08-10	1.000	1.000	1.000	1.000	1.000	10,250
2026-08-07	0.990	0.990	0.990	0.990	0.990	0
2026-08-06	0.975	1.000	0.975	0.990	0.990	12,250
2026-08-05	0.940	0.940	0.940	0.940	0.940	0
2026-08-04	0.950	0.950	0.950	0.950	0.950	8,000
2026-08-03	0.940	0.970	0.940	0.970	0.970	11,750
2026-07-31	0.900	0.940	0.900	0.940	0.940	16,500
2026-07-30	0.870	0.900	0.870	0.900	0.900	62,750
2026-07-29	0.850	0.870	0.850	0.870	0.870	500

Page 1 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-06-18	0.6900 HKD
2020-06-18	0.5200 HKD
2019-06-20	0.1800 HKD
2019-05-24	0.1800 HKD

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