Kaisa Prosperity Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	1.570	1.850	1.570	1.680	1.680	20,000
2025-08-04	1.520	1.520	1.520	1.520	1.520	0
2025-08-01	1.520	1.520	1.520	1.520	1.520	750
2025-07-31	1.510	1.520	1.510	1.520	1.520	39,250
2025-07-30	1.530	1.530	1.510	1.510	1.510	16,250
2025-07-29	1.570	1.570	1.570	1.570	1.570	0
2025-07-28	1.600	1.610	1.570	1.570	1.570	54,250
2025-07-25	1.530	1.600	1.530	1.600	1.600	1,250
2025-07-24	1.600	1.600	1.530	1.600	1.600	9,000
2025-07-23	1.590	1.600	1.590	1.600	1.600	103,750
2025-07-22	1.590	1.590	1.590	1.590	1.590	0
2025-07-21	1.560	1.630	1.550	1.620	1.620	2,250
2025-07-18	1.600	1.630	1.600	1.620	1.620	10,250
2025-07-17	1.560	1.560	1.500	1.510	1.510	28,000
2025-07-16	1.600	1.600	1.600	1.600	1.600	0
2025-07-15	1.630	1.640	1.530	1.640	1.640	86,000
2025-07-14	1.670	1.670	1.550	1.630	1.630	55,500
2025-07-11	1.600	1.600	1.510	1.590	1.590	10,500
2025-07-10	1.500	1.600	1.480	1.600	1.600	57,500
2025-07-09	1.500	1.550	1.500	1.550	1.550	20,500
2025-07-08	1.500	1.500	1.500	1.500	1.500	7,250
2025-07-07	1.510	1.510	1.500	1.500	1.500	4,750
2025-07-04	1.510	1.540	1.510	1.510	1.510	15,000
2025-07-03	1.510	1.510	1.510	1.510	1.510	0
2025-07-02	1.500	1.520	1.500	1.510	1.510	34,250
2025-06-30	1.500	1.530	1.500	1.520	1.520	25,000
2025-06-27	1.510	1.510	1.510	1.510	1.510	3,500
2025-06-26	1.520	1.520	1.520	1.520	1.520	0
2025-06-25	1.470	1.550	1.470	1.520	1.520	78,000
2025-06-24	1.470	1.510	1.470	1.490	1.490	5,750
2025-06-23	1.410	1.510	1.410	1.510	1.510	12,750
2025-06-20	1.500	1.500	1.450	1.460	1.460	12,500
2025-06-19	1.540	1.540	1.540	1.540	1.540	17,250
2025-06-18	1.540	1.550	1.540	1.550	1.550	53,250
2025-06-17	1.580	1.580	1.580	1.580	1.580	0
2025-06-16	1.510	1.590	1.510	1.590	1.590	4,250
2025-06-13	1.540	1.680	1.540	1.630	1.630	14,250
2025-06-12	1.450	1.620	1.450	1.620	1.620	102,250
2025-06-11	1.650	1.650	1.580	1.580	1.580	23,250
2025-06-10	1.480	1.540	1.470	1.540	1.540	18,000
2025-06-09	1.510	1.540	1.420	1.530	1.530	155,000
2025-06-06	1.510	1.590	1.510	1.510	1.510	8,000
2025-06-05	1.510	1.680	1.510	1.520	1.520	17,750
2025-06-04	1.510	1.520	1.510	1.510	1.510	29,250
2025-06-03	1.420	1.500	1.420	1.500	1.500	11,750
2025-06-02	1.420	1.420	1.420	1.420	1.420	500
2025-05-30	1.450	1.540	1.450	1.480	1.480	31,500
2025-05-29	1.460	1.480	1.460	1.470	1.470	15,750
2025-05-28	1.480	1.480	1.450	1.480	1.480	1,750
2025-05-27	1.480	1.530	1.470	1.490	1.490	24,000
2025-05-26	1.550	1.550	1.480	1.520	1.520	34,750
2025-05-23	1.510	1.550	1.400	1.450	1.450	42,250
2025-05-22	1.530	1.530	1.510	1.510	1.510	4,750
2025-05-21	1.530	1.530	1.530	1.530	1.530	0
2025-05-20	1.530	1.560	1.520	1.530	1.530	48,000
2025-05-19	1.530	1.570	1.530	1.560	1.560	1,750
2025-05-16	1.540	1.580	1.530	1.550	1.550	15,250
2025-05-15	1.620	1.630	1.530	1.600	1.600	39,000
2025-05-14	1.550	1.680	1.520	1.540	1.540	74,250
2025-05-13	1.600	1.600	1.590	1.590	1.590	2,000

← NewerPage 6 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.