Kaisa Prosperity Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	1.990	1.990	1.990	1.990	1.990	0
2024-08-09	1.930	2.000	1.910	1.990	1.990	86,500
2024-08-08	1.900	1.920	1.850	1.920	1.920	25,750
2024-08-07	1.980	2.050	1.980	1.980	1.980	51,500
2024-08-06	1.950	2.210	1.950	1.960	1.960	9,750
2024-08-05	2.000	2.010	2.000	2.000	2.000	16,250
2024-08-02	2.010	2.010	2.010	2.010	2.010	2,250
2024-08-01	2.010	2.010	2.010	2.010	2.010	0
2024-07-31	2.010	2.010	2.010	2.010	2.010	116,250
2024-07-30	2.000	2.010	2.000	2.010	2.010	750
2024-07-29	2.000	2.000	2.000	2.000	2.000	2,250
2024-07-26	2.000	2.000	1.980	2.000	2.000	30,250
2024-07-25	2.000	2.000	2.000	2.000	2.000	0
2024-07-24	1.950	2.000	1.940	2.000	2.000	4,500
2024-07-23	1.900	1.990	1.890	1.990	1.990	2,500
2024-07-22	1.990	1.990	1.990	1.990	1.990	0
2024-07-19	2.000	2.000	1.990	1.990	1.990	4,750
2024-07-18	2.050	2.100	2.000	2.050	2.050	80,000
2024-07-17	2.240	2.240	2.240	2.240	2.240	0
2024-07-16	2.240	2.240	2.240	2.240	2.240	0
2024-07-15	2.180	2.240	2.180	2.240	2.240	1,250
2024-07-12	2.170	2.250	2.170	2.240	2.240	1,500
2024-07-11	2.150	2.200	2.150	2.170	2.170	24,750
2024-07-10	2.220	2.250	2.210	2.210	2.210	47,000
2024-07-09	2.200	2.250	2.200	2.250	2.250	67,000
2024-07-08	2.240	2.240	2.200	2.220	2.220	15,750
2024-07-05	2.010	2.240	2.010	2.240	2.240	1,250
2024-07-04	2.100	2.100	2.100	2.100	2.100	250
2024-07-03	2.140	2.150	2.110	2.150	2.150	5,250
2024-07-02	2.150	2.250	2.150	2.180	2.180	4,000
2024-06-28	2.070	2.240	2.060	2.240	2.240	750
2024-06-27	2.130	2.150	2.130	2.150	2.150	58,000
2024-06-26	2.110	2.130	2.020	2.130	2.130	80,250
2024-06-25	2.200	2.240	2.200	2.230	2.230	8,250
2024-06-24	2.200	2.220	2.200	2.200	2.200	3,000
2024-06-21	2.280	2.280	2.230	2.230	2.230	56,750
2024-06-20	2.130	2.190	2.130	2.180	2.180	3,000
2024-06-19	2.070	2.190	2.070	2.190	2.190	28,250
2024-06-18	2.100	2.130	2.040	2.080	2.080	59,250
2024-06-17	2.070	2.070	2.070	2.070	2.070	0
2024-06-14	2.100	2.210	2.050	2.050	2.050	8,000
2024-06-13	2.150	2.150	2.150	2.150	2.150	0
2024-06-12	2.120	2.230	2.120	2.130	2.130	4,500
2024-06-11	2.270	2.270	2.120	2.120	2.120	54,500
2024-06-07	2.260	2.260	2.260	2.260	2.260	0
2024-06-06	2.200	2.260	2.200	2.260	2.260	50,250
2024-06-05	2.200	2.250	2.180	2.180	2.180	52,250
2024-06-04	2.180	2.180	2.170	2.170	2.170	6,250
2024-06-03	2.270	2.270	2.110	2.250	2.250	128,500
2024-05-31	2.270	2.270	2.250	2.270	2.270	23,500
2024-05-30	2.350	2.350	2.350	2.350	2.350	0
2024-05-29	2.310	2.350	2.300	2.350	2.350	22,000
2024-05-28	2.350	2.360	2.350	2.350	2.350	2,750
2024-05-27	2.250	2.350	2.250	2.350	2.350	33,000
2024-05-24	2.370	2.370	2.300	2.300	2.300	36,250
2024-05-23	2.310	2.470	2.300	2.440	2.440	7,250
2024-05-22	2.250	2.510	2.250	2.440	2.440	199,750
2024-05-21	2.300	2.420	2.240	2.380	2.380	131,350
2024-05-20	2.430	2.430	2.230	2.250	2.250	53,000
2024-05-17	1.980	2.220	1.970	2.220	2.220	79,250

← NewerPage 10 of 21 · 1,234 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.