Kaisa Prosperity Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	2.510	2.650	2.500	2.650	2.650	110,500
2023-05-22	2.800	2.800	2.800	2.800	2.800	0
2023-05-19	2.460	2.800	2.460	2.800	2.800	19,750
2023-05-18	2.890	2.890	2.890	2.890	2.890	0
2023-05-17	2.630	2.900	2.630	2.890	2.890	2,500
2023-05-16	2.800	2.830	2.600	2.630	2.630	61,500
2023-05-15	2.850	2.900	2.850	2.850	2.850	3,500
2023-05-12	2.920	2.920	2.920	2.920	2.920	0
2023-05-11	2.920	2.920	2.920	2.920	2.920	0
2023-05-10	2.920	2.920	2.920	2.920	2.920	2,250
2023-05-09	2.700	3.150	2.700	2.950	2.950	7,500
2023-05-08	2.800	2.880	2.800	2.880	2.880	2,500
2023-05-05	2.900	2.900	2.900	2.900	2.900	1,750
2023-05-04	2.830	3.000	2.830	2.920	2.920	13,250
2023-05-03	3.120	3.120	2.940	2.940	2.940	19,250
2023-05-02	2.750	3.150	2.750	3.120	3.120	2,250
2023-04-28	2.750	2.750	2.600	2.750	2.750	14,000
2023-04-27	2.870	2.870	2.870	2.870	2.870	0
2023-04-26	2.600	2.870	2.600	2.870	2.870	8,750
2023-04-25	2.620	2.620	2.610	2.610	2.610	34,500
2023-04-24	3.000	3.090	2.560	2.700	2.700	46,000
2023-04-21	2.970	2.970	2.880	2.880	2.880	17,500
2023-04-20	3.020	3.020	3.020	3.020	3.020	250
2023-04-19	3.380	3.380	3.020	3.020	3.020	3,750
2023-04-18	3.180	3.200	3.010	3.150	3.150	13,500
2023-04-17	3.020	3.280	3.020	3.180	3.180	5,250
2023-04-14	3.060	3.110	3.010	3.110	3.110	1,750
2023-04-13	3.210	3.210	3.150	3.150	3.150	22,000
2023-04-12	3.150	3.290	3.150	3.210	3.210	30,000
2023-04-11	2.800	3.200	2.800	3.200	3.200	56,000
2023-04-06	3.000	3.000	2.930	2.930	2.930	38,750
2023-04-04	3.010	3.010	2.900	2.900	2.900	125,250
2023-04-03	3.010	3.280	2.980	2.980	2.980	35,500
2023-03-31	2.950	3.300	2.880	3.300	3.300	47,250
2023-03-30	2.800	3.000	2.800	2.950	2.950	33,750
2023-03-29	3.050	3.130	3.050	3.100	3.100	6,750
2023-03-28	3.010	3.210	3.010	3.150	3.150	17,250
2023-03-27	3.110	3.120	2.960	2.960	2.960	46,000
2023-03-24	3.270	3.270	3.270	3.270	3.270	1,750
2023-03-23	3.050	3.250	3.010	3.250	3.250	8,100
2023-03-22	3.010	3.260	3.010	3.250	3.250	24,750
2023-03-21	3.200	3.250	3.200	3.250	3.250	1,500
2023-03-20	3.250	3.250	3.070	3.230	3.230	97,000
2023-03-17	3.100	3.490	3.040	3.250	3.250	82,500
2023-03-16	3.390	3.450	3.130	3.150	3.150	70,500
2023-03-15	3.290	3.570	3.280	3.570	3.570	29,750
2023-03-14	3.390	3.390	3.060	3.290	3.290	45,603
2023-03-13	3.450	3.570	3.320	3.570	3.570	16,750
2023-03-10	3.490	3.630	3.300	3.600	3.600	57,853
2023-03-09	3.500	3.590	3.300	3.390	3.390	67,597
2023-03-08	3.510	3.570	3.510	3.570	3.570	1,349
2023-03-07	3.600	3.600	3.510	3.520	3.520	29,603
2023-03-06	3.500	3.600	3.500	3.600	3.600	1,353
2023-03-03	3.400	3.600	3.400	3.600	3.600	49,119
2023-03-02	3.450	3.450	3.450	3.450	3.450	1,000
2023-03-01	3.350	3.590	3.350	3.540	3.540	6,500
2023-02-28	3.500	3.500	3.300	3.390	3.390	32,500
2023-02-27	3.500	3.500	3.400	3.450	3.450	16,500
2023-02-24	3.560	3.600	3.530	3.600	3.600	5,500
2023-02-23	3.560	3.750	3.560	3.750	3.750	6,250

← NewerPage 15 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.