Kaisa Prosperity Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 1.760 | 2.000 | 1.760 | 1.980 | 1.980 | 107,000 |
| 2024-05-14 | 1.650 | 1.890 | 1.650 | 1.840 | 1.840 | 211,250 |
| 2024-05-13 | 1.670 | 1.700 | 1.670 | 1.700 | 1.700 | 63,750 |
| 2024-05-10 | 1.620 | 1.650 | 1.600 | 1.650 | 1.650 | 10,000 |
| 2024-05-09 | 1.630 | 1.670 | 1.630 | 1.670 | 1.670 | 5,250 |
| 2024-05-08 | 1.570 | 1.580 | 1.570 | 1.580 | 1.580 | 32,750 |
| 2024-05-07 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 1,500 |
| 2024-05-06 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 16,250 |
| 2024-05-03 | 1.700 | 1.700 | 1.670 | 1.700 | 1.700 | 84,750 |
| 2024-05-02 | 1.660 | 1.700 | 1.660 | 1.690 | 1.690 | 150,750 |
| 2024-04-30 | 1.640 | 1.660 | 1.640 | 1.640 | 1.640 | 11,250 |
| 2024-04-29 | 1.480 | 1.630 | 1.480 | 1.630 | 1.630 | 23,000 |
| 2024-04-26 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 3,750 |
| 2024-04-25 | 1.400 | 1.440 | 1.400 | 1.440 | 1.440 | 5,250 |
| 2024-04-24 | 1.360 | 1.500 | 1.360 | 1.440 | 1.440 | 18,750 |
| 2024-04-23 | 1.420 | 1.430 | 1.400 | 1.400 | 1.400 | 22,500 |
| 2024-04-22 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 750 |
| 2024-04-19 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2024-04-18 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2024-04-17 | 1.410 | 1.490 | 1.410 | 1.490 | 1.490 | 18,500 |
| 2024-04-16 | 1.490 | 1.500 | 1.480 | 1.490 | 1.490 | 17,500 |
| 2024-04-15 | 1.400 | 1.490 | 1.400 | 1.490 | 1.490 | 18,250 |
| 2024-04-12 | 1.580 | 1.620 | 1.450 | 1.500 | 1.500 | 19,250 |
| 2024-04-11 | 1.580 | 1.620 | 1.580 | 1.580 | 1.580 | 7,000 |
| 2024-04-10 | 1.550 | 1.570 | 1.520 | 1.570 | 1.570 | 48,250 |
| 2024-04-09 | 1.430 | 1.690 | 1.430 | 1.620 | 1.620 | 32,500 |
| 2024-04-08 | 1.540 | 1.590 | 1.500 | 1.500 | 1.500 | 44,000 |
| 2024-04-05 | 1.700 | 1.700 | 1.640 | 1.640 | 1.640 | 7,750 |
| 2024-04-03 | 2.000 | 2.000 | 1.610 | 1.650 | 1.650 | 383,000 |
| 2024-04-02 | 1.450 | 1.970 | 1.450 | 1.950 | 1.950 | 253,750 |
| 2024-03-28 | 1.300 | 1.500 | 1.300 | 1.460 | 1.460 | 257,250 |
| 2024-03-27 | 1.190 | 1.310 | 1.150 | 1.300 | 1.300 | 330,250 |
| 2024-03-26 | 1.160 | 1.160 | 1.100 | 1.130 | 1.130 | 45,750 |
| 2024-03-25 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1,500 |
| 2024-03-22 | 1.120 | 1.120 | 1.110 | 1.110 | 1.110 | 16,000 |
| 2024-03-21 | 1.080 | 1.100 | 1.080 | 1.090 | 1.090 | 16,500 |
| 2024-03-20 | 1.070 | 1.100 | 1.070 | 1.090 | 1.090 | 20,000 |
| 2024-03-19 | 1.070 | 1.190 | 1.030 | 1.030 | 1.030 | 92,250 |
| 2024-03-18 | 1.050 | 1.110 | 1.010 | 1.020 | 1.020 | 73,000 |
| 2024-03-15 | 1.070 | 1.150 | 1.070 | 1.150 | 1.150 | 5,750 |
| 2024-03-14 | 1.180 | 1.180 | 1.100 | 1.100 | 1.100 | 27,273 |
| 2024-03-13 | 1.120 | 1.180 | 1.120 | 1.180 | 1.180 | 21,250 |
| 2024-03-12 | 1.090 | 1.140 | 1.090 | 1.130 | 1.130 | 10,250 |
| 2024-03-11 | 1.010 | 1.110 | 0.970 | 1.100 | 1.100 | 79,500 |
| 2024-03-08 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 250 |
| 2024-03-07 | 1.020 | 1.110 | 1.020 | 1.060 | 1.060 | 32,250 |
| 2024-03-06 | 1.100 | 1.100 | 1.010 | 1.010 | 1.010 | 2,000 |
| 2024-03-05 | 1.060 | 1.150 | 1.040 | 1.100 | 1.100 | 120,250 |
| 2024-03-04 | 1.120 | 1.120 | 1.070 | 1.100 | 1.100 | 60,750 |
| 2024-03-01 | 1.150 | 1.150 | 1.070 | 1.100 | 1.100 | 15,000 |
| 2024-02-29 | 1.250 | 1.250 | 1.100 | 1.110 | 1.110 | 17,750 |
| 2024-02-28 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2024-02-27 | 1.240 | 1.240 | 1.220 | 1.220 | 1.220 | 26,750 |
| 2024-02-26 | 1.110 | 1.240 | 1.090 | 1.200 | 1.200 | 66,450 |
| 2024-02-23 | 1.000 | 1.100 | 1.000 | 1.090 | 1.090 | 2,750 |
| 2024-02-22 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2024-02-21 | 1.000 | 1.010 | 1.000 | 1.010 | 1.010 | 8,000 |
| 2024-02-20 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2024-02-19 | 1.010 | 1.040 | 1.010 | 1.040 | 1.040 | 12,250 |
| 2024-02-16 | 0.950 | 1.030 | 0.950 | 1.030 | 1.030 | 49,250 |
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.