Kaisa Prosperity Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	1.610	1.610	1.600	1.600	1.600	73,750
2025-02-07	1.610	1.610	1.610	1.610	1.610	6,250
2025-02-06	1.500	1.610	1.500	1.610	1.610	56,250
2025-02-05	1.520	1.560	1.520	1.560	1.560	3,500
2025-02-04	1.500	1.520	1.500	1.520	1.520	63,250
2025-02-03	1.540	1.540	1.440	1.500	1.500	8,500
2025-01-28	1.520	1.520	1.520	1.520	1.520	0
2025-01-27	1.510	1.520	1.510	1.520	1.520	2,250
2025-01-24	1.550	1.650	1.510	1.510	1.510	11,000
2025-01-23	1.570	1.570	1.510	1.510	1.510	21,000
2025-01-22	1.510	1.560	1.510	1.560	1.560	10,000
2025-01-21	1.750	1.750	1.750	1.750	1.750	0
2025-01-20	1.620	1.750	1.620	1.750	1.750	750
2025-01-17	1.600	1.600	1.600	1.600	1.600	0
2025-01-16	1.600	1.600	1.600	1.600	1.600	0
2025-01-15	1.510	1.600	1.510	1.600	1.600	9,500
2025-01-14	1.510	1.530	1.510	1.530	1.530	44,000
2025-01-13	1.510	1.510	1.510	1.510	1.510	9,750
2025-01-10	1.510	1.530	1.510	1.530	1.530	23,750
2025-01-09	1.520	1.530	1.520	1.530	1.530	2,500
2025-01-08	1.800	1.800	1.560	1.560	1.560	18,250
2025-01-07	1.810	1.810	1.810	1.810	1.810	2,250
2025-01-06	1.800	1.800	1.800	1.800	1.800	11,250
2025-01-03	1.620	1.640	1.620	1.640	1.640	250
2025-01-02	1.490	1.600	1.490	1.600	1.600	9,750
2024-12-31	1.480	1.580	1.480	1.510	1.510	19,500
2024-12-30	1.490	1.500	1.490	1.490	1.490	58,750
2024-12-27	1.500	1.630	1.500	1.500	1.500	51,500
2024-12-24	1.500	1.520	1.500	1.520	1.520	11,500
2024-12-23	1.450	1.600	1.450	1.520	1.520	76,000
2024-12-20	1.600	1.600	1.600	1.600	1.600	4,000
2024-12-19	1.660	1.660	1.660	1.660	1.660	250
2024-12-18	1.730	1.730	1.660	1.660	1.660	34,000
2024-12-17	1.780	1.780	1.740	1.740	1.740	6,250
2024-12-16	1.750	1.750	1.750	1.750	1.750	4,500
2024-12-13	1.710	1.710	1.710	1.710	1.710	0
2024-12-12	1.550	1.740	1.550	1.740	1.740	20,000
2024-12-11	1.550	1.550	1.550	1.550	1.550	0
2024-12-10	1.550	1.550	1.550	1.550	1.550	5,000
2024-12-09	1.490	1.500	1.490	1.500	1.500	16,000
2024-12-06	1.500	1.550	1.500	1.550	1.550	45,750
2024-12-05	1.500	1.550	1.500	1.550	1.550	31,000
2024-12-04	1.550	1.550	1.550	1.550	1.550	0
2024-12-03	1.410	1.600	1.410	1.590	1.590	60,500
2024-12-02	1.550	1.580	1.450	1.550	1.550	48,000
2024-11-29	1.590	1.600	1.590	1.600	1.600	7,250
2024-11-28	1.600	1.600	1.600	1.600	1.600	8,750
2024-11-27	1.670	1.670	1.620	1.620	1.620	9,500
2024-11-26	1.600	1.670	1.600	1.670	1.670	2,500
2024-11-25	1.640	1.640	1.640	1.640	1.640	13,000
2024-11-22	1.640	1.640	1.620	1.640	1.640	23,000
2024-11-21	1.620	1.620	1.620	1.620	1.620	0
2024-11-20	1.650	1.680	1.610	1.620	1.620	4,250
2024-11-19	1.700	1.700	1.650	1.680	1.680	39,500
2024-11-18	1.700	1.700	1.700	1.700	1.700	500
2024-11-15	1.790	1.790	1.790	1.790	1.790	0
2024-11-14	1.790	1.790	1.790	1.790	1.790	0
2024-11-13	1.750	1.800	1.670	1.800	1.800	17,000
2024-11-12	1.900	1.900	1.800	1.800	1.800	7,000
2024-11-11	1.890	1.900	1.890	1.900	1.900	61,750

← NewerPage 8 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.