Kaisa Prosperity Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.950	0.950	0.950	0.950	0.950	0
2024-02-14	0.950	0.950	0.950	0.950	0.950	2,250
2024-02-09	0.970	0.970	0.970	0.970	0.970	1,500
2024-02-08	0.960	1.000	0.960	0.970	0.970	100,250
2024-02-07	0.900	0.900	0.900	0.900	0.900	2,500
2024-02-06	0.860	0.930	0.860	0.920	0.920	224,500
2024-02-05	0.910	0.930	0.880	0.880	0.880	14,250
2024-02-02	0.950	0.950	0.890	0.930	0.930	154,000
2024-02-01	0.970	0.970	0.940	0.950	0.950	6,750
2024-01-31	0.980	0.980	0.980	0.980	0.980	6,000
2024-01-30	1.000	1.000	1.000	1.000	1.000	250
2024-01-29	0.990	1.000	0.990	1.000	1.000	750
2024-01-26	0.990	0.990	0.980	0.980	0.980	4,750
2024-01-25	1.030	1.090	0.980	0.980	0.980	66,500
2024-01-24	0.950	0.950	0.950	0.950	0.950	52,250
2024-01-23	0.910	0.940	0.900	0.940	0.940	633,500
2024-01-22	1.000	1.000	0.900	0.900	0.900	50,000
2024-01-19	0.950	0.950	0.950	0.950	0.950	0
2024-01-18	1.000	1.000	0.940	0.950	0.950	76,500
2024-01-17	1.030	1.060	0.940	0.970	0.970	202,750
2024-01-16	1.040	1.040	1.030	1.030	1.030	50,500
2024-01-15	1.050	1.050	1.050	1.050	1.050	8,750
2024-01-12	1.010	1.040	0.980	1.030	1.030	202,000
2024-01-11	1.080	1.080	1.020	1.030	1.030	65,750
2024-01-10	1.150	1.150	1.100	1.120	1.120	62,000
2024-01-09	1.130	1.150	1.130	1.150	1.150	30,750
2024-01-08	1.120	1.120	1.120	1.120	1.120	750
2024-01-05	1.130	1.130	1.130	1.130	1.130	1,000
2024-01-04	1.060	1.120	1.060	1.110	1.110	222,250
2024-01-03	1.050	1.050	1.050	1.050	1.050	0
2024-01-02	1.050	1.080	0.980	1.050	1.050	139,500
2023-12-29	1.030	1.100	1.030	1.040	1.040	190,000
2023-12-28	0.960	1.110	0.960	1.080	1.080	442,500
2023-12-27	0.990	1.020	0.980	1.020	1.020	120,500
2023-12-22	1.080	1.080	1.000	1.010	1.010	33,500
2023-12-21	1.120	1.120	1.050	1.090	1.090	84,250
2023-12-20	1.200	1.220	1.090	1.100	1.100	53,500
2023-12-19	1.140	1.160	1.090	1.140	1.140	371,000
2023-12-18	1.040	1.100	1.010	1.050	1.050	171,000
2023-12-15	1.030	1.080	1.010	1.040	1.040	94,235
2023-12-14	1.110	1.120	0.960	1.020	1.020	475,250
2023-12-13	1.240	1.240	1.150	1.160	1.160	20,646
2023-12-12	1.280	1.280	1.230	1.270	1.270	76,000
2023-12-11	1.310	1.310	1.310	1.310	1.310	6,000
2023-12-08	1.400	1.400	1.300	1.310	1.310	15,000
2023-12-07	1.500	1.500	1.400	1.400	1.400	3,500
2023-12-06	1.500	1.500	1.480	1.480	1.480	256,000
2023-12-05	1.400	1.420	1.350	1.350	1.350	44,750
2023-12-04	1.550	1.550	1.420	1.420	1.420	91,250
2023-12-01	1.610	1.610	1.610	1.610	1.610	0
2023-11-30	1.550	1.660	1.510	1.610	1.610	33,250
2023-11-29	1.510	1.660	1.510	1.620	1.620	37,500
2023-11-28	1.790	1.790	1.700	1.700	1.700	2,750
2023-11-27	1.550	1.740	1.550	1.650	1.650	73,500
2023-11-24	1.600	1.600	1.550	1.550	1.550	9,750
2023-11-23	1.510	1.600	1.510	1.540	1.540	4,950
2023-11-22	1.550	1.550	1.510	1.510	1.510	57,500
2023-11-21	1.590	1.590	1.580	1.590	1.590	1,750
2023-11-20	1.500	1.540	1.460	1.540	1.540	27,000
2023-11-17	1.500	1.600	1.500	1.600	1.600	51,500

← NewerPage 12 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.