Kaisa Prosperity Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	1.960	1.960	1.960	1.960	1.960	1,000
2024-11-07	1.980	1.980	1.980	1.980	1.980	6,250
2024-11-06	1.850	2.040	1.850	1.990	1.990	15,500
2024-11-05	1.810	1.900	1.810	1.900	1.900	24,000
2024-11-04	1.810	1.900	1.800	1.900	1.900	21,500
2024-11-01	1.900	1.940	1.860	1.940	1.940	20,750
2024-10-31	1.950	1.950	1.950	1.950	1.950	0
2024-10-30	1.940	1.950	1.940	1.950	1.950	20,000
2024-10-29	2.020	2.020	1.940	1.950	1.950	57,000
2024-10-28	2.040	2.040	2.040	2.040	2.040	1,000
2024-10-25	2.030	2.040	2.030	2.040	2.040	3,000
2024-10-24	2.080	2.170	2.080	2.170	2.170	750
2024-10-23	2.080	2.090	2.080	2.090	2.090	1,500
2024-10-22	2.100	2.100	2.100	2.100	2.100	4,750
2024-10-21	2.400	2.400	2.100	2.100	2.100	19,500
2024-10-18	2.030	2.280	2.020	2.280	2.280	2,750
2024-10-17	2.250	2.250	2.100	2.100	2.100	37,000
2024-10-16	2.280	2.300	2.280	2.300	2.300	1,250
2024-10-15	2.330	2.330	2.330	2.330	2.330	0
2024-10-14	2.480	2.480	2.480	2.480	2.480	0
2024-10-10	2.140	2.480	2.140	2.480	2.480	126,250
2024-10-09	2.400	2.650	2.180	2.180	2.180	154,250
2024-10-08	2.730	2.900	2.380	2.390	2.390	100,000
2024-10-07	3.030	3.060	2.870	2.940	2.940	127,000
2024-10-04	2.920	3.070	2.870	2.910	2.910	128,000
2024-10-03	3.100	3.100	2.640	2.810	2.810	405,250
2024-10-02	2.700	3.000	2.700	3.000	3.000	426,750
2024-09-30	2.200	2.600	2.200	2.600	2.600	143,750
2024-09-27	2.160	2.160	2.000	2.150	2.150	62,750
2024-09-26	1.900	2.020	1.900	2.020	2.020	6,000
2024-09-25	1.680	1.810	1.680	1.810	1.810	29,250
2024-09-24	1.570	1.650	1.570	1.650	1.650	112,250
2024-09-23	1.650	1.650	1.650	1.650	1.650	0
2024-09-20	1.650	1.760	1.650	1.760	1.760	7,250
2024-09-19	1.740	1.870	1.740	1.820	1.820	15,250
2024-09-17	1.770	1.870	1.290	1.870	1.870	10,750
2024-09-16	1.980	1.980	1.980	1.980	1.980	0
2024-09-13	1.770	1.990	1.770	1.990	1.990	1,500
2024-09-12	1.990	2.010	1.990	2.000	2.000	15,500
2024-09-11	2.000	2.060	2.000	2.000	2.000	59,250
2024-09-10	2.000	2.020	2.000	2.010	2.010	51,750
2024-09-09	2.000	2.020	2.000	2.000	2.000	1,750
2024-09-05	2.020	2.020	2.020	2.020	2.020	0
2024-09-04	2.090	2.090	2.000	2.020	2.020	109,500
2024-09-03	2.020	2.020	2.000	2.010	2.010	21,000
2024-09-02	2.100	2.100	2.090	2.090	2.090	34,750
2024-08-30	2.080	2.150	2.080	2.090	2.090	15,000
2024-08-29	2.080	2.080	2.080	2.080	2.080	20,500
2024-08-28	2.080	2.080	2.080	2.080	2.080	15,500
2024-08-27	2.000	2.070	2.000	2.070	2.070	304,000
2024-08-26	2.000	2.090	2.000	2.000	2.000	476,348
2024-08-23	1.940	1.940	1.890	1.900	1.900	13,250
2024-08-22	1.950	1.950	1.880	1.890	1.890	84,500
2024-08-21	2.100	2.200	2.100	2.180	2.180	72,000
2024-08-20	2.090	2.090	2.070	2.070	2.070	4,250
2024-08-19	2.150	2.150	2.100	2.100	2.100	20,250
2024-08-16	1.990	1.990	1.990	1.990	1.990	0
2024-08-15	2.100	2.100	1.990	1.990	1.990	80,750
2024-08-14	2.000	2.050	2.000	2.050	2.050	30,500
2024-08-13	1.990	1.990	1.990	1.990	1.990	0

← NewerPage 9 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.