Kaisa Prosperity Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	2.350	2.380	2.340	2.340	2.340	15,500
2023-08-17	2.400	2.440	2.300	2.340	2.340	43,750
2023-08-16	2.610	2.610	2.480	2.480	2.480	64,000
2023-08-15	2.680	2.700	2.610	2.610	2.610	11,500
2023-08-14	2.610	2.610	2.610	2.610	2.610	3,000
2023-08-11	2.630	2.700	2.630	2.700	2.700	500
2023-08-10	2.830	2.830	2.630	2.700	2.700	12,500
2023-08-09	2.770	2.830	2.750	2.830	2.830	24,250
2023-08-08	2.740	2.780	2.740	2.750	2.750	9,750
2023-08-07	2.740	2.740	2.740	2.740	2.740	0
2023-08-04	2.740	2.740	2.740	2.740	2.740	0
2023-08-03	2.750	2.790	2.750	2.750	2.750	23,750
2023-08-02	2.700	2.710	2.630	2.630	2.630	21,500
2023-08-01	2.530	2.630	2.530	2.630	2.630	8,000
2023-07-31	2.510	2.800	2.510	2.520	2.520	109,000
2023-07-28	2.560	2.600	2.490	2.500	2.500	19,500
2023-07-27	2.610	2.980	2.610	2.610	2.610	18,250
2023-07-26	2.700	2.710	2.610	2.610	2.610	26,750
2023-07-25	2.320	2.680	2.320	2.660	2.660	49,500
2023-07-24	2.310	2.420	2.310	2.390	2.390	23,750
2023-07-21	2.420	2.420	2.420	2.420	2.420	2,750
2023-07-20	2.400	2.500	2.400	2.490	2.490	20,250
2023-07-19	2.550	2.550	2.550	2.550	2.550	0
2023-07-18	2.600	2.600	2.590	2.590	2.590	4,750
2023-07-14	2.360	2.650	2.360	2.620	2.620	17,250
2023-07-13	2.350	2.410	2.350	2.410	2.410	3,750
2023-07-12	2.470	2.470	2.400	2.400	2.400	12,000
2023-07-11	2.450	2.600	2.370	2.400	2.400	3,750
2023-07-10	2.600	2.600	2.420	2.440	2.440	22,500
2023-07-07	2.600	2.660	2.600	2.600	2.600	1,500
2023-07-06	2.660	2.660	2.600	2.600	2.600	2,250
2023-07-05	2.600	2.600	2.600	2.600	2.600	0
2023-07-04	2.600	2.600	2.470	2.600	2.600	27,750
2023-07-03	2.490	2.500	2.490	2.500	2.500	250
2023-06-30	2.640	2.640	2.620	2.620	2.620	11,250
2023-06-29	2.700	2.700	2.700	2.700	2.700	0
2023-06-28	2.700	2.700	2.700	2.700	2.700	0
2023-06-27	2.860	2.860	2.760	2.790	2.790	3,250
2023-06-26	2.890	2.890	2.390	2.860	2.860	2,500
2023-06-23	2.520	2.650	2.520	2.650	2.650	18,000
2023-06-21	2.650	2.700	2.600	2.610	2.610	9,000
2023-06-20	2.800	2.800	2.600	2.610	2.610	10,750
2023-06-19	2.790	2.790	2.790	2.790	2.790	0
2023-06-16	2.790	2.790	2.790	2.790	2.790	0
2023-06-15	2.870	2.870	2.870	2.870	2.870	0
2023-06-14	2.900	2.900	2.870	2.870	2.870	2,000
2023-06-13	2.900	2.900	2.870	2.870	2.870	21,250
2023-06-12	2.820	2.950	2.820	2.910	2.910	11,750
2023-06-09	2.730	2.850	2.720	2.810	2.810	9,250
2023-06-08	2.630	2.750	2.630	2.720	2.720	63,000
2023-06-07	2.600	2.600	2.590	2.590	2.590	2,000
2023-06-06	2.640	2.660	2.620	2.620	2.620	20,500
2023-06-05	2.560	2.560	2.560	2.560	2.560	0
2023-06-02	2.340	2.600	2.340	2.580	2.580	10,500
2023-06-01	2.300	2.310	2.300	2.310	2.310	6,500
2023-05-31	2.400	2.400	2.330	2.330	2.330	51,000
2023-05-30	2.500	2.500	2.460	2.470	2.470	4,750
2023-05-29	2.520	2.600	2.500	2.500	2.500	21,750
2023-05-25	2.730	2.730	2.620	2.630	2.630	34,000
2023-05-24	2.570	2.750	2.570	2.750	2.750	7,000

← NewerPage 14 of 21 · 1,229 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.