Kaisa Prosperity Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-01 | 4.300 | 4.300 | 4.150 | 4.300 | 4.300 | 32,750 |
| 2022-05-31 | 4.200 | 4.420 | 4.200 | 4.410 | 4.410 | 116,750 |
| 2022-05-30 | 4.150 | 4.290 | 4.150 | 4.150 | 4.150 | 210,750 |
| 2022-05-27 | 4.500 | 4.500 | 4.120 | 4.120 | 4.120 | 458,000 |
| 2022-05-26 | 4.380 | 4.380 | 4.250 | 4.270 | 4.270 | 66,250 |
| 2022-05-25 | 4.480 | 4.480 | 4.150 | 4.260 | 4.260 | 141,750 |
| 2022-05-24 | 4.500 | 4.610 | 4.480 | 4.480 | 4.480 | 124,750 |
| 2022-05-23 | 4.650 | 4.660 | 4.510 | 4.570 | 4.570 | 62,500 |
| 2022-05-20 | 4.610 | 4.780 | 4.500 | 4.680 | 4.680 | 80,500 |
| 2022-05-19 | 4.810 | 4.940 | 4.600 | 4.620 | 4.620 | 100,500 |
| 2022-05-18 | 4.800 | 5.290 | 4.800 | 4.940 | 4.940 | 97,750 |
| 2022-05-17 | 4.800 | 4.930 | 4.700 | 4.810 | 4.810 | 88,000 |
| 2022-05-16 | 4.850 | 5.200 | 4.750 | 4.850 | 4.850 | 134,250 |
| 2022-05-13 | 4.550 | 4.780 | 4.430 | 4.630 | 4.630 | 61,250 |
| 2022-05-12 | 4.500 | 4.590 | 4.370 | 4.430 | 4.430 | 110,750 |
| 2022-05-11 | 4.400 | 4.640 | 4.260 | 4.580 | 4.580 | 59,000 |
| 2022-05-10 | 4.500 | 4.540 | 4.210 | 4.450 | 4.450 | 151,750 |
| 2022-05-06 | 5.010 | 5.010 | 4.600 | 4.650 | 4.650 | 210,250 |
| 2022-05-05 | 5.110 | 5.220 | 5.010 | 5.030 | 5.030 | 207,250 |
| 2022-05-04 | 5.590 | 5.590 | 5.130 | 5.130 | 5.130 | 157,250 |
| 2022-05-03 | 5.790 | 5.790 | 5.420 | 5.550 | 5.550 | 121,250 |
| 2022-04-29 | 5.710 | 5.990 | 5.480 | 5.960 | 5.960 | 156,000 |
| 2022-04-28 | 5.170 | 5.590 | 5.170 | 5.480 | 5.480 | 63,250 |
| 2022-04-27 | 5.380 | 5.400 | 5.040 | 5.300 | 5.300 | 252,000 |
| 2022-04-26 | 5.800 | 5.870 | 5.360 | 5.450 | 5.450 | 223,750 |
| 2022-04-25 | 6.400 | 6.400 | 5.890 | 5.960 | 5.960 | 141,500 |
| 2022-04-22 | 5.610 | 6.550 | 5.610 | 6.550 | 6.550 | 342,000 |
| 2022-04-21 | 7.080 | 7.090 | 6.380 | 6.430 | 6.430 | 162,000 |
| 2022-04-20 | 7.190 | 7.390 | 7.040 | 7.200 | 7.200 | 95,250 |
| 2022-04-19 | 7.500 | 7.500 | 7.100 | 7.190 | 7.190 | 79,500 |
| 2022-04-14 | 7.330 | 7.480 | 7.310 | 7.310 | 7.310 | 10,000 |
| 2022-04-13 | 7.290 | 7.510 | 7.220 | 7.300 | 7.300 | 28,500 |
| 2022-04-12 | 7.350 | 7.440 | 7.100 | 7.300 | 7.300 | 144,500 |
| 2022-04-11 | 7.890 | 7.890 | 7.010 | 7.310 | 7.310 | 267,750 |
| 2022-04-08 | 8.050 | 8.290 | 7.660 | 7.890 | 7.890 | 285,000 |
| 2022-04-07 | 9.000 | 9.000 | 8.000 | 8.050 | 8.050 | 362,500 |
| 2022-04-06 | 8.130 | 9.200 | 8.130 | 8.760 | 8.760 | 778,000 |
| 2022-04-04 | 7.010 | 7.960 | 7.010 | 7.940 | 7.940 | 696,500 |
| 2022-04-01 | 7.600 | 7.600 | 7.070 | 7.310 | 7.310 | 1,880,000 |
| 2022-03-31 | 8.800 | 8.800 | 7.900 | 8.210 | 8.210 | 148,750 |
| 2022-03-30 | 8.100 | 8.720 | 8.100 | 8.500 | 8.500 | 149,750 |
| 2022-03-29 | 8.150 | 8.400 | 7.600 | 8.060 | 8.060 | 336,750 |
| 2022-03-28 | 7.950 | 8.150 | 7.680 | 8.040 | 8.040 | 73,750 |
| 2022-03-25 | 8.350 | 8.510 | 7.840 | 7.840 | 7.840 | 312,500 |
| 2022-03-24 | 8.320 | 8.910 | 8.180 | 8.330 | 8.330 | 322,000 |
| 2022-03-23 | 8.940 | 8.940 | 8.180 | 8.320 | 8.320 | 148,750 |
| 2022-03-22 | 8.100 | 8.710 | 7.970 | 8.710 | 8.710 | 376,500 |
| 2022-03-21 | 8.500 | 8.600 | 7.800 | 8.060 | 8.060 | 840,750 |
| 2022-03-18 | 8.400 | 8.440 | 7.600 | 8.390 | 8.390 | 498,500 |
| 2022-03-17 | 7.800 | 8.090 | 6.810 | 8.000 | 8.000 | 1,365,750 |
| 2022-03-16 | 6.400 | 7.200 | 5.380 | 6.950 | 6.950 | 2,756,500 |
| 2022-03-15 | 8.400 | 8.400 | 7.210 | 7.400 | 7.400 | 743,500 |
| 2022-03-14 | 8.900 | 8.930 | 8.190 | 8.300 | 8.300 | 1,127,250 |
| 2022-03-11 | 9.000 | 9.270 | 8.800 | 8.960 | 8.960 | 824,346 |
| 2022-03-10 | 9.430 | 9.440 | 9.030 | 9.110 | 9.110 | 41,750 |
| 2022-03-09 | 9.330 | 9.330 | 8.600 | 8.750 | 8.750 | 345,000 |
| 2022-03-08 | 10.000 | 10.000 | 9.000 | 9.080 | 9.080 | 692,500 |
| 2022-03-07 | 10.500 | 10.500 | 9.300 | 10.000 | 10.000 | 984,500 |
| 2022-03-04 | 10.420 | 10.440 | 10.240 | 10.300 | 10.300 | 129,250 |
| 2022-03-03 | 10.500 | 10.960 | 10.240 | 10.500 | 10.500 | 250,000 |
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.