Kaisa Prosperity Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.820	0.870	0.820	0.870	0.870	2,500
2026-07-27	0.820	0.870	0.820	0.870	0.870	2,500
2026-07-24	0.850	0.850	0.850	0.850	0.850	1,000
2026-07-23	0.850	0.850	0.850	0.850	0.850	0
2026-07-22	0.840	0.860	0.830	0.860	0.860	21,500
2026-07-21	0.870	0.870	0.870	0.870	0.870	0
2026-07-20	0.870	0.870	0.870	0.870	0.870	0
2026-07-17	0.860	0.870	0.820	0.870	0.870	36,750
2026-07-16	0.880	0.900	0.880	0.900	0.900	11,250
2026-07-15	0.890	0.890	0.890	0.890	0.890	0
2026-07-14	0.890	0.890	0.890	0.890	0.890	0
2026-07-13	0.900	0.900	0.890	0.890	0.890	4,250
2026-07-10	0.900	0.900	0.900	0.900	0.900	40,250
2026-07-09	0.840	0.900	0.820	0.900	0.900	45,750
2026-07-08	0.880	0.880	0.880	0.880	0.880	5,500
2026-07-07	0.880	0.880	0.880	0.880	0.880	0
2026-07-06	0.880	0.880	0.880	0.880	0.880	230,750
2026-07-03	0.880	0.930	0.880	0.880	0.880	3,500
2026-07-02	0.900	0.900	0.860	0.860	0.860	36,500
2026-06-30	0.900	0.920	0.900	0.920	0.920	32,750
2026-06-29	0.940	0.940	0.940	0.940	0.940	250
2026-06-26	0.900	0.900	0.900	0.900	0.900	7,250
2026-06-25	0.940	0.940	0.930	0.930	0.930	750
2026-06-24	0.940	0.940	0.940	0.940	0.940	14,750
2026-06-23	0.950	0.950	0.850	0.940	0.940	55,500
2026-06-22	0.950	0.950	0.940	0.940	0.940	52,000
2026-06-18	0.940	0.950	0.940	0.950	0.950	7,000
2026-06-17	0.960	0.970	0.950	0.970	0.970	6,250
2026-06-16	0.940	0.960	0.940	0.960	0.960	3,250
2026-06-15	0.920	0.940	0.920	0.940	0.940	3,750
2026-06-12	1.000	1.000	0.940	0.980	0.980	41,500
2026-06-11	0.980	1.000	0.980	1.000	1.000	13,750
2026-06-10	1.000	1.010	0.980	1.010	1.010	61,000
2026-06-09	1.030	1.030	1.020	1.020	1.020	4,000
2026-06-08	1.020	1.020	1.020	1.020	1.020	34,000
2026-06-05	1.030	1.030	1.020	1.020	1.020	45,500
2026-06-04	1.020	1.070	1.020	1.070	1.070	44,356
2026-06-03	1.030	1.030	1.020	1.020	1.020	37,000
2026-06-02	1.020	1.030	1.020	1.030	1.030	500
2026-06-01	1.010	1.030	1.010	1.020	1.020	119,500
2026-05-29	1.010	1.050	1.010	1.040	1.040	30,250
2026-05-28	1.020	1.060	1.010	1.050	1.050	16,250
2026-05-27	1.050	1.070	1.050	1.070	1.070	44,000
2026-05-26	1.050	1.070	1.040	1.070	1.070	51,750
2026-05-22	1.080	1.080	1.070	1.070	1.070	750
2026-05-21	1.050	1.080	1.050	1.080	1.080	10,500
2026-05-20	1.080	1.080	1.080	1.080	1.080	750
2026-05-19	1.050	1.080	1.050	1.050	1.050	29,750
2026-05-18	1.050	1.050	1.050	1.050	1.050	0
2026-05-15	1.100	1.100	1.040	1.050	1.050	256,500
2026-05-14	1.070	1.150	1.050	1.080	1.080	330,500
2026-05-13	1.060	1.100	1.060	1.070	1.070	133,750
2026-05-12	1.030	1.050	1.030	1.050	1.050	2,250
2026-05-11	1.050	1.060	1.030	1.030	1.030	26,750
2026-05-08	1.030	1.050	1.010	1.050	1.050	39,750
2026-05-07	1.060	1.080	1.030	1.030	1.030	166,250
2026-05-06	1.030	1.060	1.000	1.060	1.060	23,750
2026-05-05	1.070	1.100	1.050	1.060	1.060	235,750
2026-05-04	1.080	1.100	1.080	1.100	1.100	20,250
2026-04-30	1.120	1.120	1.090	1.120	1.120	11,000

← NewerPage 2 of 5 · 246 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.