Kaisa Prosperity Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	13.700	13.700	12.820	13.400	13.400	529,750
2021-12-01	13.000	14.100	13.000	13.560	13.560	785,250
2021-11-30	12.900	13.600	12.900	13.040	13.040	2,181,000
2021-11-29	13.460	13.460	12.700	12.900	12.900	1,020,850
2021-11-26	14.100	14.100	13.240	13.440	13.440	674,750
2021-11-25	13.660	14.000	13.220	13.880	13.880	671,538
2021-11-24	13.820	13.900	13.320	13.460	13.460	516,007
2021-11-23	13.400	14.120	13.220	13.800	13.800	813,750
2021-11-22	14.600	14.700	13.100	13.220	13.220	1,057,519
2021-11-19	13.500	14.300	13.360	14.100	14.100	581,625
2021-11-18	14.000	14.200	13.500	13.760	13.760	1,805,568
2021-11-17	13.600	14.500	13.600	13.980	13.980	1,635,000
2021-11-16	13.680	13.900	12.600	13.500	13.500	3,294,250
2021-11-15	15.100	15.100	15.100	15.100	15.100	0
2021-11-12	15.100	15.100	15.100	15.100	15.100	0
2021-11-11	15.100	15.100	15.100	15.100	15.100	0
2021-11-10	15.100	15.100	15.100	15.100	15.100	0
2021-11-09	15.100	15.100	15.100	15.100	15.100	0
2021-11-08	15.100	15.100	15.100	15.100	15.100	0
2021-11-05	15.100	15.100	15.100	15.100	15.100	0
2021-11-04	17.400	17.400	15.000	15.100	15.100	1,922,250
2021-11-03	16.780	17.420	16.480	17.000	17.000	1,510,750
2021-11-02	17.040	17.480	16.200	16.320	16.320	1,497,750
2021-11-01	16.460	17.280	15.960	16.360	16.360	2,317,500
2021-10-29	15.500	17.180	15.240	16.500	16.500	2,384,464
2021-10-28	16.860	16.860	15.140	15.180	15.180	1,330,750
2021-10-27	17.500	17.720	16.840	17.100	17.100	640,300
2021-10-26	18.380	18.380	17.140	17.160	17.160	1,031,750
2021-10-25	18.600	18.740	17.500	18.100	18.100	930,500

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.