Kaisa Prosperity Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	1.630	1.630	1.630	1.630	1.630	22,500
2025-10-30	1.640	1.640	1.640	1.640	1.640	2,500
2025-10-28	1.670	1.670	1.670	1.670	1.670	37,000
2025-10-27	1.670	1.680	1.580	1.650	1.650	40,250
2025-10-24	1.690	1.690	1.660	1.660	1.660	7,750
2025-10-23	1.690	1.710	1.690	1.710	1.710	3,750
2025-10-22	1.700	1.750	1.690	1.740	1.740	6,750
2025-10-21	1.740	1.740	1.740	1.740	1.740	0
2025-10-20	1.710	1.770	1.690	1.770	1.770	17,500
2025-10-17	1.720	1.770	1.710	1.710	1.710	32,750
2025-10-16	1.700	1.770	1.700	1.770	1.770	37,250
2025-10-15	1.740	1.740	1.740	1.740	1.740	0
2025-10-14	1.700	1.850	1.660	1.770	1.770	78,000
2025-10-13	1.760	1.760	1.760	1.760	1.760	2,250
2025-10-10	1.720	1.760	1.720	1.760	1.760	2,250
2025-10-09	1.840	1.840	1.840	1.840	1.840	250
2025-10-08	1.750	1.870	1.730	1.870	1.870	13,750
2025-10-06	1.800	1.820	1.780	1.780	1.780	15,250
2025-10-03	1.790	1.930	1.790	1.850	1.850	13,000
2025-10-02	1.820	1.860	1.740	1.810	1.810	131,500
2025-09-30	1.910	2.000	1.830	1.970	1.970	12,750
2025-09-29	2.000	2.030	1.910	1.950	1.950	17,000
2025-09-26	2.060	2.060	2.050	2.050	2.050	1,250
2025-09-25	2.040	2.060	2.000	2.000	2.000	38,500
2025-09-24	2.060	2.060	2.010	2.050	2.050	84,500
2025-09-23	2.120	2.240	2.030	2.150	2.150	218,500
2025-09-22	1.940	3.000	1.930	2.140	2.140	661,250
2025-09-19	2.250	2.250	1.870	1.990	1.990	117,750
2025-09-18	1.900	2.300	1.900	2.200	2.200	334,250
2025-09-17	1.800	1.910	1.800	1.900	1.900	1,500
2025-09-16	1.770	1.970	1.770	1.930	1.930	244,500
2025-09-15	1.750	1.800	1.750	1.800	1.800	8,000
2025-09-12	1.810	1.820	1.750	1.750	1.750	103,000
2025-09-11	1.750	1.850	1.750	1.830	1.830	50,257
2025-09-10	1.760	1.840	1.750	1.760	1.760	70,500
2025-09-09	1.760	1.760	1.760	1.760	1.760	40,500
2025-09-08	1.750	1.760	1.750	1.760	1.760	37,000
2025-09-05	1.760	1.760	1.760	1.760	1.760	2,000
2025-09-04	1.800	1.840	1.800	1.800	1.800	10,750
2025-09-03	1.830	1.830	1.820	1.820	1.820	10,750
2025-09-02	1.760	1.760	1.750	1.760	1.760	505,250
2025-09-01	1.760	1.760	1.750	1.750	1.750	308,750
2025-08-29	1.760	1.760	1.760	1.760	1.760	250
2025-08-28	1.750	1.790	1.750	1.750	1.750	272,750
2025-08-27	1.630	1.690	1.610	1.690	1.690	5,750
2025-08-26	1.710	1.710	1.710	1.710	1.710	750
2025-08-25	1.710	1.710	1.710	1.710	1.710	3,750
2025-08-22	1.640	1.730	1.640	1.730	1.730	2,750
2025-08-21	1.610	1.740	1.610	1.720	1.720	6,750
2025-08-20	1.640	1.640	1.640	1.640	1.640	0
2025-08-19	1.660	1.780	1.600	1.640	1.640	241,250
2025-08-18	1.640	1.750	1.630	1.690	1.690	16,250
2025-08-15	1.650	1.650	1.650	1.650	1.650	11,000
2025-08-14	1.540	1.610	1.540	1.610	1.610	21,000
2025-08-13	1.650	1.650	1.610	1.610	1.610	22,000
2025-08-12	1.610	1.650	1.530	1.650	1.650	1,250
2025-08-11	1.540	1.650	1.530	1.650	1.650	8,000
2025-08-08	1.680	1.680	1.680	1.680	1.680	2,250
2025-08-07	1.750	1.750	1.570	1.730	1.730	4,750
2025-08-06	1.540	1.850	1.540	1.750	1.750	13,250

← NewerPage 5 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.