Kaisa Prosperity Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	3.250	3.300	3.250	3.250	3.250	48,000
2022-08-25	3.250	3.260	3.250	3.250	3.250	173,000
2022-08-24	3.270	3.320	3.250	3.250	3.250	702,000
2022-08-23	3.390	3.390	3.270	3.270	3.270	38,000
2022-08-22	3.250	3.440	3.080	3.320	3.320	64,750
2022-08-19	3.350	3.350	3.240	3.350	3.350	66,750
2022-08-18	3.390	3.390	3.390	3.390	3.390	3,750
2022-08-17	3.210	3.500	3.210	3.440	3.440	33,500
2022-08-16	3.400	3.600	3.210	3.420	3.420	82,750
2022-08-15	3.500	3.650	3.400	3.490	3.490	130,000
2022-08-12	3.700	3.900	3.700	3.710	3.710	62,250
2022-08-11	3.770	3.950	3.730	3.950	3.950	125,250
2022-08-10	4.000	4.000	3.710	3.710	3.710	60,000
2022-08-09	4.010	4.060	4.000	4.000	4.000	77,000
2022-08-08	4.000	4.050	4.000	4.050	4.050	54,500
2022-08-05	4.000	4.040	4.000	4.000	4.000	53,750
2022-08-04	4.000	4.060	4.000	4.010	4.010	53,000
2022-08-03	4.000	4.040	4.000	4.040	4.040	24,750
2022-08-02	4.100	4.100	4.000	4.000	4.000	89,250
2022-08-01	4.010	4.050	4.000	4.020	4.020	60,250
2022-07-29	4.200	4.200	4.000	4.000	4.000	40,500
2022-07-28	4.030	4.070	4.000	4.000	4.000	62,000
2022-07-27	4.000	4.070	4.000	4.070	4.070	16,500
2022-07-26	4.220	4.220	4.040	4.040	4.040	111,000
2022-07-25	4.010	4.290	4.000	4.180	4.180	23,500
2022-07-22	4.100	4.230	4.020	4.020	4.020	40,750
2022-07-21	4.000	4.120	4.000	4.100	4.100	25,250
2022-07-20	4.000	4.210	4.000	4.000	4.000	126,750
2022-07-19	4.000	4.050	4.000	4.040	4.040	260,500
2022-07-18	4.100	4.150	3.700	3.970	3.970	131,000
2022-07-15	4.350	4.350	4.150	4.150	4.150	324,500
2022-07-14	4.350	4.380	4.350	4.350	4.350	119,500
2022-07-13	4.380	4.420	4.350	4.360	4.360	55,750
2022-07-12	4.350	4.370	4.350	4.370	4.370	6,000
2022-07-11	4.350	4.400	4.350	4.350	4.350	83,750
2022-07-08	4.360	4.360	4.350	4.350	4.350	37,000
2022-07-07	4.400	4.430	4.360	4.360	4.360	33,500
2022-07-06	4.440	4.540	4.370	4.470	4.470	26,000
2022-07-05	4.610	4.610	4.430	4.440	4.440	36,750
2022-07-04	4.570	4.570	4.350	4.450	4.450	190,750
2022-06-30	4.500	4.590	4.500	4.560	4.560	41,500
2022-06-29	4.400	4.520	4.400	4.460	4.460	131,750
2022-06-28	4.440	4.450	4.350	4.350	4.350	135,500
2022-06-27	4.800	4.800	4.370	4.380	4.380	75,000
2022-06-24	4.360	4.570	4.350	4.570	4.570	120,500
2022-06-23	4.180	4.360	4.150	4.360	4.360	89,000
2022-06-22	4.240	4.250	4.180	4.210	4.210	21,250
2022-06-21	4.450	4.450	4.170	4.210	4.210	84,000
2022-06-20	4.150	4.450	4.150	4.220	4.220	158,722
2022-06-17	4.250	4.360	4.150	4.150	4.150	78,500
2022-06-16	4.390	4.390	4.200	4.300	4.300	37,000
2022-06-15	4.290	4.290	4.150	4.280	4.280	76,750
2022-06-14	4.180	4.280	4.180	4.250	4.250	32,750
2022-06-13	4.210	4.230	4.150	4.230	4.230	28,500
2022-06-10	4.370	4.380	4.240	4.300	4.300	4,000
2022-06-09	4.300	4.420	4.270	4.300	4.300	73,250
2022-06-08	4.300	4.370	4.250	4.300	4.300	64,500
2022-06-07	4.180	4.390	4.180	4.310	4.310	100,750
2022-06-06	4.300	4.300	4.150	4.180	4.180	23,733
2022-06-02	4.300	4.300	4.200	4.260	4.260	7,500

← NewerPage 18 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.