Kaisa Prosperity Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	1.080	1.120	1.080	1.120	1.120	3,000
2026-04-28	1.150	1.150	1.150	1.150	1.150	10,000
2026-04-27	1.120	1.150	1.120	1.150	1.150	500
2026-04-24	1.050	1.090	1.050	1.090	1.090	750
2026-04-23	1.090	1.090	1.090	1.090	1.090	23,250
2026-04-22	1.080	1.080	1.070	1.070	1.070	7,500
2026-04-21	1.080	1.100	1.080	1.100	1.100	10,000
2026-04-20	1.070	1.100	1.070	1.100	1.100	31,500
2026-04-17	1.070	1.080	1.070	1.080	1.080	14,000
2026-04-16	1.070	1.120	1.070	1.120	1.120	24,750
2026-04-15	1.070	1.080	1.050	1.080	1.080	64,500
2026-04-14	1.110	1.110	1.100	1.110	1.110	64,750
2026-04-13	1.110	1.120	1.110	1.120	1.120	31,000
2026-04-10	1.110	1.110	1.060	1.110	1.110	154,250
2026-04-09	1.130	1.160	1.100	1.160	1.160	204,500
2026-04-08	1.100	1.130	1.100	1.130	1.130	12,750
2026-04-02	1.100	1.190	1.100	1.100	1.100	2,500
2026-04-01	1.180	1.180	1.100	1.100	1.100	92,000
2026-03-31	1.100	1.100	1.100	1.100	1.100	3,500
2026-03-30	1.010	1.140	1.010	1.100	1.100	58,000
2026-03-27	1.080	1.180	1.080	1.100	1.100	7,000
2026-03-26	1.100	1.200	1.100	1.200	1.200	115,750
2026-03-25	1.040	1.120	1.040	1.100	1.100	35,000
2026-03-24	1.060	1.060	1.060	1.060	1.060	13,000
2026-03-23	1.040	1.080	1.000	1.060	1.060	212,500
2026-03-20	1.080	1.080	1.040	1.080	1.080	17,750
2026-03-19	1.080	1.080	1.080	1.080	1.080	40,750
2026-03-18	1.090	1.090	1.090	1.090	1.090	5,250
2026-03-17	1.060	1.100	1.060	1.100	1.100	59,000
2026-03-16	1.080	1.090	1.080	1.090	1.090	108,750
2026-03-13	1.060	1.100	1.040	1.100	1.100	75,750
2026-03-12	1.080	1.090	1.070	1.080	1.080	59,000
2026-03-11	1.020	1.100	1.020	1.060	1.060	161,500
2026-03-10	1.070	1.100	1.050	1.080	1.080	113,500
2026-03-09	1.050	1.130	1.050	1.100	1.100	10,250
2026-03-06	1.100	1.150	1.080	1.090	1.090	110,750
2026-03-05	1.100	1.120	0.980	1.110	1.110	198,000
2026-03-04	1.120	1.140	1.120	1.140	1.140	17,250
2026-03-03	1.110	1.110	1.100	1.110	1.110	62,750
2026-03-02	1.120	1.170	1.110	1.160	1.160	18,250
2026-02-27	1.140	1.140	1.110	1.140	1.140	157,750
2026-02-26	1.170	1.170	1.150	1.150	1.150	45,000
2026-02-25	1.170	1.170	1.170	1.170	1.170	0
2026-02-24	1.160	1.170	1.120	1.170	1.170	10,250
2026-02-23	1.120	1.170	1.120	1.160	1.160	171,500
2026-02-20	1.100	1.160	1.100	1.150	1.150	53,250
2026-02-16	1.090	1.160	1.090	1.110	1.110	61,000
2026-02-13	1.080	1.110	1.070	1.090	1.090	194,500
2026-02-12	1.070	1.110	1.060	1.100	1.100	228,250
2026-02-11	1.080	1.110	1.050	1.110	1.110	131,500
2026-02-10	1.100	1.110	1.080	1.110	1.110	80,250
2026-02-09	1.100	1.150	1.090	1.150	1.150	45,770
2026-02-06	1.150	1.160	1.090	1.150	1.150	70,250
2026-02-05	1.150	1.200	1.070	1.120	1.120	314,500
2026-02-04	1.080	1.600	1.050	1.120	1.120	2,132,500
2026-02-03	1.010	1.090	1.010	1.030	1.030	57,000
2026-02-02	1.090	1.100	1.020	1.040	1.040	222,500
2026-01-30	1.080	1.100	1.070	1.090	1.090	40,500
2026-01-29	1.090	1.170	1.080	1.100	1.100	630,500
2026-01-28	1.100	1.100	1.080	1.080	1.080	24,750

← NewerPage 3 of 21 · 1,229 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.