Kaisa Prosperity Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	1.590	1.600	1.540	1.600	1.600	110,250
2025-05-09	1.580	1.590	1.530	1.580	1.580	67,500
2025-05-08	1.570	1.600	1.520	1.530	1.530	102,750
2025-05-07	1.580	1.640	1.500	1.510	1.510	402,250
2025-05-06	1.560	1.640	1.560	1.580	1.580	4,500
2025-05-02	1.550	1.580	1.550	1.580	1.580	5,000
2025-04-30	1.550	1.580	1.550	1.550	1.550	4,000
2025-04-29	1.550	1.550	1.550	1.550	1.550	0
2025-04-28	1.560	1.560	1.520	1.550	1.550	31,000
2025-04-25	1.500	1.730	1.500	1.600	1.600	64,250
2025-04-24	1.520	1.640	1.520	1.550	1.550	58,000
2025-04-23	1.520	1.550	1.520	1.550	1.550	1,001
2025-04-22	1.530	1.560	1.530	1.560	1.560	2,750
2025-04-17	1.650	1.650	1.650	1.650	1.650	500
2025-04-16	1.500	1.520	1.500	1.510	1.510	8,153
2025-04-15	1.590	1.730	1.530	1.590	1.590	4,250
2025-04-14	1.480	1.740	1.480	1.720	1.720	750
2025-04-11	1.560	1.630	1.390	1.560	1.560	135,750
2025-04-10	1.550	1.550	1.550	1.550	1.550	250
2025-04-09	1.700	1.700	1.550	1.590	1.590	30,500
2025-04-08	1.800	1.830	1.710	1.720	1.720	7,750
2025-04-07	1.990	1.990	1.800	1.850	1.850	191,749
2025-04-03	1.740	1.990	1.740	1.990	1.990	145,750
2025-04-02	1.790	1.850	1.790	1.850	1.850	103,500
2025-04-01	1.750	1.810	1.740	1.810	1.810	63,750
2025-03-31	1.650	1.790	1.650	1.720	1.720	144,250
2025-03-28	1.670	1.700	1.650	1.660	1.660	30,250
2025-03-27	1.750	1.750	1.660	1.660	1.660	79,750
2025-03-26	1.660	1.700	1.660	1.700	1.700	8,250
2025-03-25	1.660	1.690	1.660	1.690	1.690	2,000
2025-03-24	1.730	1.740	1.670	1.680	1.680	65,250
2025-03-21	1.780	1.780	1.780	1.780	1.780	0
2025-03-20	1.780	1.780	1.780	1.780	1.780	0
2025-03-19	1.710	1.810	1.710	1.780	1.780	24,000
2025-03-18	1.680	1.750	1.680	1.720	1.720	1,000
2025-03-17	1.740	1.750	1.650	1.750	1.750	914,000
2025-03-14	1.740	1.740	1.740	1.740	1.740	2,500
2025-03-13	1.770	1.770	1.770	1.770	1.770	0
2025-03-12	1.770	1.770	1.770	1.770	1.770	0
2025-03-11	1.700	1.820	1.700	1.760	1.760	10,500
2025-03-10	1.750	1.750	1.750	1.750	1.750	1,000
2025-03-07	1.780	1.850	1.700	1.750	1.750	110,250
2025-03-06	1.760	1.810	1.760	1.810	1.810	36,600
2025-03-05	1.760	1.760	1.760	1.760	1.760	5,250
2025-03-04	1.700	1.760	1.700	1.760	1.760	3,000
2025-03-03	1.710	1.750	1.710	1.750	1.750	250
2025-02-28	1.740	1.740	1.740	1.740	1.740	0
2025-02-27	1.740	1.800	1.740	1.740	1.740	10,750
2025-02-26	1.700	1.800	1.700	1.800	1.800	16,500
2025-02-25	1.710	1.710	1.710	1.710	1.710	750
2025-02-24	1.650	1.710	1.650	1.700	1.700	1,250
2025-02-21	1.800	1.800	1.800	1.800	1.800	0
2025-02-20	1.840	1.840	1.840	1.840	1.840	0
2025-02-19	1.840	1.840	1.840	1.840	1.840	0
2025-02-18	1.840	1.840	1.840	1.840	1.840	15,000
2025-02-17	1.750	1.850	1.750	1.850	1.850	14,500
2025-02-14	1.750	1.760	1.750	1.750	1.750	56,250
2025-02-13	1.750	1.750	1.750	1.750	1.750	0
2025-02-12	1.700	1.750	1.700	1.750	1.750	28,000
2025-02-11	1.650	1.650	1.650	1.650	1.650	33,250

← NewerPage 7 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.