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 |
| 2021-10-22 | 19.460 | 19.760 | 18.580 | 18.600 | 18.600 | 804,250 |
| 2021-10-21 | 18.800 | 19.740 | 18.660 | 19.100 | 19.100 | 928,250 |
| 2021-10-20 | 19.000 | 19.060 | 18.420 | 18.760 | 18.760 | 258,750 |
| 2021-10-19 | 19.200 | 19.200 | 18.400 | 18.600 | 18.600 | 570,017 |
| 2021-10-18 | 18.700 | 19.340 | 18.700 | 19.020 | 19.020 | 410,250 |
← NewerPage 21 of 21 · 1,234 trading days
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.