Kaisa Prosperity Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1.630	1.630	1.620	1.630	1.630	2,500
2023-11-15	1.630	1.690	1.620	1.630	1.630	11,250
2023-11-14	1.600	1.700	1.600	1.620	1.620	33,500
2023-11-13	1.720	1.720	1.710	1.710	1.710	2,000
2023-11-10	1.770	1.800	1.710	1.710	1.710	242,000
2023-11-09	1.750	1.790	1.750	1.770	1.770	68,250
2023-11-08	1.690	1.730	1.660	1.730	1.730	46,750
2023-11-07	1.700	1.790	1.700	1.710	1.710	67,500
2023-11-06	1.700	1.740	1.680	1.680	1.680	30,750
2023-11-03	1.750	1.790	1.700	1.700	1.700	57,750
2023-11-02	1.750	1.750	1.750	1.750	1.750	1,000
2023-11-01	1.750	1.800	1.750	1.750	1.750	10,750
2023-10-31	1.740	1.750	1.730	1.730	1.730	2,500
2023-10-30	1.720	1.800	1.720	1.790	1.790	15,000
2023-10-27	1.800	1.800	1.720	1.720	1.720	2,500
2023-10-26	1.670	1.790	1.650	1.760	1.760	17,750
2023-10-25	1.670	1.680	1.670	1.680	1.680	24,750
2023-10-24	1.750	1.750	1.660	1.680	1.680	33,250
2023-10-20	1.850	1.850	1.790	1.790	1.790	26,000
2023-10-19	1.930	1.940	1.850	1.850	1.850	16,750
2023-10-18	1.920	1.920	1.920	1.920	1.920	0
2023-10-17	1.910	1.920	1.910	1.920	1.920	6,500
2023-10-16	2.050	2.050	1.930	1.930	1.930	29,500
2023-10-13	2.000	2.000	2.000	2.000	2.000	0
2023-10-12	1.970	2.100	1.950	2.100	2.100	6,250
2023-10-11	2.010	2.010	1.970	1.970	1.970	1,750
2023-10-10	1.960	1.960	1.960	1.960	1.960	750
2023-10-09	2.010	2.010	2.010	2.010	2.010	0
2023-10-06	2.000	2.120	1.950	2.010	2.010	77,250
2023-10-05	2.000	2.000	2.000	2.000	2.000	0
2023-10-04	2.060	2.070	1.980	2.000	2.000	27,250
2023-10-03	2.010	2.100	2.010	2.100	2.100	32,750
2023-09-29	2.000	2.070	1.910	1.920	1.920	15,750
2023-09-28	2.000	2.090	1.920	2.000	2.000	16,500
2023-09-27	2.030	2.180	2.010	2.010	2.010	19,000
2023-09-26	2.120	2.120	2.120	2.120	2.120	0
2023-09-25	2.120	2.120	2.120	2.120	2.120	0
2023-09-22	2.090	2.120	2.020	2.120	2.120	42,000
2023-09-21	2.070	2.080	1.980	1.980	1.980	43,000
2023-09-20	2.050	2.190	2.050	2.060	2.060	2,250
2023-09-19	2.080	2.080	2.020	2.030	2.030	35,750
2023-09-18	2.140	2.140	2.140	2.140	2.140	0
2023-09-15	2.070	2.290	2.050	2.150	2.150	23,750
2023-09-14	2.100	2.130	2.090	2.110	2.110	500,010
2023-09-13	2.140	2.390	2.110	2.110	2.110	40,750
2023-09-12	2.110	2.330	2.100	2.190	2.190	27,500
2023-09-11	2.260	2.340	2.170	2.170	2.170	44,750
2023-09-07	2.200	2.270	2.150	2.260	2.260	74,500
2023-09-06	2.070	2.250	2.060	2.180	2.180	142,250
2023-09-05	2.010	2.100	2.010	2.080	2.080	5,750
2023-09-04	2.020	2.090	2.020	2.050	2.050	22,750
2023-08-31	2.000	2.030	2.000	2.030	2.030	51,750
2023-08-30	1.990	2.010	1.980	2.000	2.000	55,000
2023-08-29	2.010	2.020	2.010	2.010	2.010	11,250
2023-08-28	2.000	2.100	2.000	2.090	2.090	15,750
2023-08-25	2.010	2.060	2.010	2.030	2.030	3,750
2023-08-24	2.020	2.060	2.020	2.060	2.060	2,500
2023-08-23	2.180	2.200	2.040	2.050	2.050	48,250
2023-08-22	2.240	2.260	2.030	2.260	2.260	7,750
2023-08-21	2.250	2.340	2.100	2.240	2.240	12,500

← NewerPage 13 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.