Kaisa Prosperity Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	1.110	1.120	1.040	1.070	1.070	257,000
2026-01-26	1.180	1.190	1.050	1.160	1.160	17,750
2026-01-23	1.260	1.260	1.230	1.230	1.230	264,250
2026-01-22	1.260	1.260	1.230	1.240	1.240	264,250
2026-01-21	1.250	1.280	1.250	1.250	1.250	62,750
2026-01-20	1.250	1.290	1.250	1.250	1.250	90,000
2026-01-19	1.250	1.300	1.250	1.250	1.250	17,625
2026-01-16	1.260	1.400	1.250	1.250	1.250	185,500
2026-01-15	1.270	1.400	1.250	1.300	1.300	53,000
2026-01-14	1.250	1.410	1.250	1.410	1.410	60,750
2026-01-13	1.230	1.230	1.230	1.230	1.230	0
2026-01-12	1.200	1.240	1.150	1.230	1.230	104,500
2026-01-09	1.230	1.230	1.200	1.230	1.230	15,000
2026-01-08	1.220	1.240	1.220	1.240	1.240	1,500
2026-01-07	1.250	1.250	1.250	1.250	1.250	0
2026-01-06	1.270	1.320	1.210	1.250	1.250	71,750
2026-01-05	1.270	1.450	1.200	1.350	1.350	37,500
2026-01-02	1.240	1.260	1.240	1.260	1.260	8,750
2025-12-31	1.200	1.250	1.200	1.250	1.250	27,750
2025-12-30	1.260	1.490	1.240	1.260	1.260	115,141
2025-12-29	1.290	1.300	1.210	1.260	1.260	134,250
2025-12-24	1.330	1.330	1.330	1.330	1.330	9,750
2025-12-23	1.370	1.390	1.360	1.360	1.360	33,250
2025-12-22	1.400	1.420	1.340	1.390	1.390	379,500
2025-12-19	1.400	1.420	1.400	1.420	1.420	312,500
2025-12-18	1.370	1.370	1.340	1.340	1.340	52,500
2025-12-17	1.400	1.460	1.280	1.360	1.360	532,750
2025-12-16	1.440	1.440	1.330	1.430	1.430	7,000
2025-12-15	1.330	1.450	1.300	1.440	1.440	2,750
2025-12-12	1.400	1.440	1.330	1.440	1.440	355,500
2025-12-11	1.400	1.440	1.370	1.440	1.440	3,000
2025-12-10	1.440	1.450	1.440	1.450	1.450	5,750
2025-12-09	1.350	1.440	1.350	1.440	1.440	6,750
2025-12-08	1.400	1.440	1.400	1.440	1.440	1,750
2025-12-05	1.400	1.440	1.400	1.440	1.440	6,500
2025-12-04	1.440	1.440	1.440	1.440	1.440	8,000
2025-12-03	1.400	1.480	1.400	1.440	1.440	20,500
2025-12-02	1.410	1.440	1.400	1.430	1.430	8,250
2025-12-01	1.470	1.500	1.400	1.420	1.420	71,750
2025-11-28	1.450	1.450	1.450	1.450	1.450	78,500
2025-11-27	1.460	1.540	1.400	1.470	1.470	78,500
2025-11-26	1.440	1.450	1.410	1.430	1.430	79,500
2025-11-25	1.410	1.540	1.410	1.490	1.490	372,250
2025-11-24	1.530	1.530	1.530	1.530	1.530	23,250
2025-11-21	1.460	1.460	1.460	1.460	1.460	3,000
2025-11-20	1.530	1.550	1.510	1.530	1.530	21,250
2025-11-19	1.530	1.530	1.530	1.530	1.530	0
2025-11-18	1.500	1.550	1.490	1.530	1.530	46,250
2025-11-17	1.550	1.550	1.550	1.550	1.550	0
2025-11-14	1.480	1.660	1.480	1.550	1.550	85,250
2025-11-13	1.560	1.600	1.490	1.540	1.540	119,000
2025-11-12	1.550	1.670	1.530	1.560	1.560	47,750
2025-11-11	1.590	1.690	1.510	1.650	1.650	98,250
2025-11-10	1.700	1.700	1.500	1.570	1.570	42,750
2025-11-07	1.700	1.700	1.700	1.700	1.700	0
2025-11-06	1.600	1.720	1.600	1.710	1.710	32,500
2025-11-05	1.730	1.730	1.730	1.730	1.730	40,250
2025-11-04	1.640	1.710	1.640	1.700	1.700	1,500
2025-11-03	1.630	1.730	1.630	1.690	1.690	25,250
2025-10-31	1.630	1.630	1.630	1.630	1.630	22,500

← NewerPage 4 of 21 · 1,233 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.