Kaisa Prosperity Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	3.800	3.800	3.800	3.800	3.800	0
2023-02-21	3.920	3.920	3.800	3.800	3.800	30,000
2023-02-20	3.700	3.700	3.700	3.700	3.700	0
2023-02-17	3.700	3.700	3.700	3.700	3.700	0
2023-02-16	3.660	3.750	3.660	3.700	3.700	5,500
2023-02-15	3.800	3.940	3.680	3.940	3.940	7,250
2023-02-14	3.800	3.800	3.800	3.800	3.800	0
2023-02-13	3.570	3.750	3.570	3.750	3.750	250
2023-02-10	3.850	3.890	3.720	3.720	3.720	40,250
2023-02-09	3.790	4.000	3.790	3.980	3.980	15,500
2023-02-08	3.900	3.900	3.810	3.810	3.810	2,000
2023-02-07	3.830	3.830	3.830	3.830	3.830	1,250
2023-02-06	3.820	3.820	3.590	3.800	3.800	49,000
2023-02-03	3.900	4.070	3.900	3.990	3.990	24,750
2023-02-02	3.960	3.960	3.800	3.800	3.800	11,750
2023-02-01	4.000	4.010	3.800	3.900	3.900	47,000
2023-01-31	3.970	4.000	3.850	3.870	3.870	8,500
2023-01-30	3.900	3.900	3.710	3.800	3.800	60,000
2023-01-27	3.900	3.900	3.750	3.770	3.770	16,250
2023-01-26	3.660	3.900	3.660	3.720	3.720	13,250
2023-01-20	3.730	3.990	3.510	3.660	3.660	5,750
2023-01-19	3.500	3.750	3.500	3.750	3.750	30,750
2023-01-18	3.660	3.680	3.660	3.680	3.680	3,500
2023-01-17	3.800	3.800	3.640	3.640	3.640	17,500
2023-01-16	3.900	3.990	3.800	3.800	3.800	5,500
2023-01-13	3.630	3.800	3.630	3.790	3.790	500
2023-01-12	3.700	3.750	3.620	3.620	3.620	8,000
2023-01-11	3.810	4.020	3.680	3.700	3.700	30,500
2023-01-10	3.840	3.840	3.710	3.840	3.840	6,750
2023-01-09	3.600	3.700	3.600	3.700	3.700	3,000
2023-01-06	3.700	3.700	3.610	3.660	3.660	47,750
2023-01-05	3.770	3.800	3.640	3.680	3.680	158,000
2023-01-04	3.700	3.810	3.700	3.760	3.760	39,000
2023-01-03	3.620	3.720	3.470	3.690	3.690	145,877
2022-12-30	3.300	4.090	3.300	4.090	4.090	358,000
2022-12-29	3.250	3.400	3.250	3.400	3.400	55,500
2022-12-28	3.210	3.450	3.210	3.300	3.300	180,500
2022-12-23	3.390	3.390	3.220	3.280	3.280	25,500
2022-12-22	3.350	3.490	3.350	3.390	3.390	14,000
2022-12-21	3.200	3.600	3.200	3.350	3.350	29,500
2022-12-20	3.520	3.690	3.300	3.400	3.400	102,750
2022-12-19	3.610	3.700	3.530	3.620	3.620	179,500
2022-12-16	3.870	3.900	3.700	3.830	3.830	58,500
2022-12-15	3.890	3.950	3.750	3.750	3.750	47,250
2022-12-14	3.920	4.010	3.760	3.890	3.890	55,250
2022-12-13	4.070	4.070	4.070	4.070	4.070	0
2022-12-12	4.110	4.120	4.000	4.090	4.090	19,000
2022-12-09	3.990	4.500	3.990	4.280	4.280	309,750
2022-12-08	3.720	4.150	3.720	3.960	3.960	57,500
2022-12-07	3.800	4.290	3.720	3.720	3.720	367,250
2022-12-06	3.550	3.800	3.420	3.760	3.760	124,000
2022-12-05	3.000	3.680	3.000	3.650	3.650	102,018
2022-12-02	3.230	3.350	3.010	3.300	3.300	33,500
2022-12-01	3.380	3.390	3.200	3.390	3.390	58,000
2022-11-30	3.300	3.410	3.230	3.370	3.370	6,500
2022-11-29	3.000	3.330	3.000	3.230	3.230	126,379
2022-11-28	3.130	3.190	2.790	2.800	2.800	66,250
2022-11-25	3.200	3.500	3.200	3.470	3.470	2,250
2022-11-24	3.240	3.330	3.100	3.220	3.220	61,000
2022-11-23	3.540	3.540	3.190	3.240	3.240	29,250

← NewerPage 16 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.