Kaisa Prosperity Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	10.740	10.900	9.850	10.100	10.100	716,750
2022-03-01	10.500	10.800	10.500	10.580	10.580	70,250
2022-02-28	10.560	10.720	10.020	10.500	10.500	406,501
2022-02-25	10.520	10.700	10.500	10.500	10.500	230,750
2022-02-24	11.000	11.100	10.500	10.520	10.520	730,250
2022-02-23	11.100	11.300	11.100	11.200	11.200	65,250
2022-02-22	11.460	11.460	11.020	11.240	11.240	325,000
2022-02-21	11.480	11.520	11.360	11.440	11.440	28,000
2022-02-18	11.400	11.960	11.400	11.600	11.600	81,750
2022-02-17	11.600	11.940	11.440	11.460	11.460	89,500
2022-02-16	11.500	11.640	11.340	11.560	11.560	169,500
2022-02-15	11.620	11.620	11.020	11.200	11.200	239,250
2022-02-14	12.500	12.900	11.320	11.620	11.620	609,001
2022-02-11	12.840	12.960	12.000	12.400	12.400	989,722
2022-02-10	12.100	12.760	12.100	12.760	12.760	458,000
2022-02-09	11.680	12.000	11.500	11.920	11.920	226,000
2022-02-08	11.980	11.980	11.160	11.340	11.340	368,500
2022-02-07	11.680	11.980	11.520	11.540	11.540	174,800
2022-02-04	11.360	11.800	11.000	11.640	11.640	253,500
2022-01-31	11.220	11.220	10.200	10.620	10.620	299,750
2022-01-28	11.440	11.440	10.340	10.700	10.700	211,250
2022-01-27	11.360	11.780	10.500	10.820	10.820	623,500
2022-01-26	11.700	11.700	11.180	11.340	11.340	215,000
2022-01-25	12.200	12.200	11.340	11.500	11.500	294,500
2022-01-24	12.620	12.880	11.880	12.000	12.000	200,500
2022-01-21	12.980	12.980	12.300	12.420	12.420	223,750
2022-01-20	12.200	12.880	12.200	12.620	12.620	313,000
2022-01-19	11.800	12.300	11.580	12.080	12.080	384,250
2022-01-18	11.500	11.760	11.300	11.500	11.500	82,250
2022-01-17	11.700	11.700	11.000	11.120	11.120	178,750
2022-01-14	11.700	11.980	11.460	11.500	11.500	206,000
2022-01-13	12.400	12.760	11.560	11.600	11.600	570,500
2022-01-12	12.380	12.560	11.880	12.260	12.260	712,750
2022-01-11	12.380	12.460	11.760	11.880	11.880	595,750
2022-01-10	11.800	12.480	11.700	12.380	12.380	669,500
2022-01-07	11.660	11.920	11.460	11.780	11.780	527,500
2022-01-06	11.500	11.840	11.340	11.500	11.500	459,000
2022-01-05	11.400	11.640	10.960	11.300	11.300	656,050
2022-01-04	11.500	11.900	11.220	11.280	11.280	439,000
2022-01-03	11.960	11.960	10.920	11.280	11.280	868,000
2021-12-31	11.000	12.120	11.000	11.980	11.980	926,500
2021-12-30	11.400	11.400	10.660	10.900	10.900	301,250
2021-12-29	12.000	12.020	11.000	11.300	11.300	719,750
2021-12-28	12.200	12.300	11.880	12.020	12.020	124,000
2021-12-24	12.200	12.380	11.700	11.840	11.840	243,750
2021-12-23	11.980	12.320	11.880	12.120	12.120	336,250
2021-12-22	12.060	12.100	11.600	11.820	11.820	182,750
2021-12-21	11.020	11.900	11.020	11.640	11.640	739,250
2021-12-20	11.780	11.840	11.040	11.160	11.160	313,184
2021-12-17	12.320	12.320	11.460	11.700	11.700	450,250
2021-12-16	12.000	12.120	11.600	12.100	12.100	647,250
2021-12-15	11.800	12.300	11.520	11.680	11.680	1,069,800
2021-12-14	12.880	12.880	11.580	11.760	11.760	1,062,000
2021-12-13	14.120	14.120	12.580	12.620	12.620	699,500
2021-12-10	14.200	14.380	13.480	13.500	13.500	578,123
2021-12-09	14.020	14.260	13.680	14.100	14.100	699,500
2021-12-08	14.460	14.460	13.560	13.880	13.880	632,500
2021-12-07	13.580	14.280	13.240	14.200	14.200	1,191,520
2021-12-06	13.440	13.760	12.900	13.000	13.000	609,250
2021-12-03	13.600	13.680	13.200	13.340	13.340	1,620,000

← NewerPage 20 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.