Kaisa Prosperity Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	3.540	3.540	3.540	3.540	3.540	0
2022-11-21	3.510	3.610	3.220	3.560	3.560	19,325
2022-11-18	3.990	3.990	3.470	3.500	3.500	25,675
2022-11-17	3.800	3.910	2.780	3.790	3.790	51,750
2022-11-16	3.800	3.950	3.500	3.600	3.600	295,500
2022-11-15	3.300	4.250	3.220	3.700	3.700	169,500
2022-11-14	3.300	3.500	3.210	3.300	3.300	82,000
2022-11-11	2.540	3.100	2.540	2.920	2.920	71,500
2022-11-10	2.750	2.750	2.430	2.490	2.490	36,250
2022-11-09	2.420	2.720	2.420	2.600	2.600	61,500
2022-11-08	2.400	2.590	2.390	2.540	2.540	74,500
2022-11-07	2.130	2.570	2.100	2.380	2.380	69,750
2022-11-04	1.870	2.190	1.870	2.130	2.130	123,750
2022-11-03	1.940	2.030	1.840	1.850	1.850	11,750
2022-11-02	2.000	2.000	2.000	2.000	2.000	9,750
2022-11-01	1.810	1.880	1.790	1.880	1.880	80,000
2022-10-31	1.910	1.910	1.820	1.840	1.840	72,750
2022-10-28	2.020	2.070	1.920	1.980	1.980	38,000
2022-10-27	2.080	2.080	2.010	2.050	2.050	34,500
2022-10-26	2.010	2.100	2.010	2.040	2.040	11,250
2022-10-25	2.050	2.080	2.040	2.050	2.050	12,500
2022-10-24	2.380	2.380	2.020	2.230	2.230	161,000
2022-10-21	2.380	2.380	2.210	2.380	2.380	53,500
2022-10-20	2.590	2.590	2.310	2.320	2.320	248,603
2022-10-19	2.450	2.660	2.320	2.660	2.660	9,500
2022-10-18	2.400	2.480	2.320	2.480	2.480	5,500
2022-10-17	2.400	2.460	2.310	2.310	2.310	25,750
2022-10-14	2.380	2.400	2.350	2.400	2.400	17,750
2022-10-13	2.410	2.410	2.350	2.350	2.350	98,500
2022-10-12	2.410	2.470	2.400	2.470	2.470	55,250
2022-10-11	2.500	2.520	2.500	2.500	2.500	31,000
2022-10-10	2.600	2.640	2.530	2.530	2.530	11,750
2022-10-07	2.750	2.750	2.660	2.660	2.660	8,250
2022-10-06	2.760	3.070	2.660	2.660	2.660	72,512
2022-10-05	2.550	2.770	2.550	2.740	2.740	16,500
2022-10-03	2.540	2.540	2.530	2.530	2.530	18,000
2022-09-30	2.720	2.790	2.510	2.510	2.510	6,750
2022-09-29	2.480	2.800	2.450	2.710	2.710	85,750
2022-09-28	2.600	2.690	2.550	2.550	2.550	22,250
2022-09-27	2.510	2.790	2.510	2.740	2.740	27,750
2022-09-26	2.450	2.500	2.450	2.500	2.500	34,250
2022-09-23	2.450	2.550	2.450	2.490	2.490	71,000
2022-09-22	2.600	2.600	2.520	2.530	2.530	47,250
2022-09-21	2.720	2.750	2.610	2.700	2.700	34,750
2022-09-20	2.800	2.900	2.750	2.800	2.800	39,500
2022-09-19	2.900	2.900	2.780	2.850	2.850	89,250
2022-09-16	2.900	2.900	2.900	2.900	2.900	0
2022-09-15	2.910	3.110	2.850	3.040	3.040	35,000
2022-09-14	2.910	2.910	2.910	2.910	2.910	0
2022-09-13	2.820	2.910	2.820	2.910	2.910	28,750
2022-09-09	2.700	2.850	2.700	2.840	2.840	42,250
2022-09-08	2.750	2.780	2.750	2.750	2.750	12,250
2022-09-07	2.800	2.820	2.800	2.800	2.800	23,750
2022-09-06	2.850	2.900	2.800	2.820	2.820	62,750
2022-09-05	3.000	3.000	2.820	2.900	2.900	33,000
2022-09-02	3.260	3.260	2.980	2.990	2.990	94,500
2022-09-01	3.250	3.270	3.250	3.260	3.260	61,000
2022-08-31	3.250	3.270	3.250	3.250	3.250	54,000
2022-08-30	3.250	3.280	3.250	3.250	3.250	50,750
2022-08-29	3.250	3.260	3.250	3.260	3.260	5,250

← NewerPage 17 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.