Prosperous Printing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	0.032	0.032	0.031	0.031	0.310	20,000
2022-08-26	0.031	0.033	0.030	0.032	0.320	620,000
2022-08-25	0.034	0.034	0.034	0.034	0.340	0
2022-08-24	0.034	0.034	0.034	0.034	0.340	0
2022-08-23	0.034	0.034	0.034	0.034	0.340	0
2022-08-22	0.034	0.034	0.034	0.034	0.340	0
2022-08-19	0.031	0.035	0.031	0.034	0.340	120,000
2022-08-18	0.031	0.031	0.031	0.031	0.310	0
2022-08-17	0.031	0.031	0.031	0.031	0.310	0
2022-08-16	0.031	0.033	0.031	0.031	0.310	640,000
2022-08-15	0.032	0.032	0.026	0.030	0.300	11,860,000
2022-08-12	0.038	0.038	0.035	0.035	0.350	440,000
2022-08-11	0.038	0.038	0.038	0.038	0.380	0
2022-08-10	0.039	0.039	0.039	0.039	0.390	0
2022-08-09	0.041	0.041	0.041	0.041	0.410	0
2022-08-08	0.041	0.041	0.041	0.041	0.410	0
2022-08-05	0.041	0.041	0.041	0.041	0.410	0
2022-08-04	0.041	0.041	0.041	0.041	0.410	0
2022-08-03	0.041	0.041	0.041	0.041	0.410	0
2022-08-02	0.035	0.041	0.035	0.041	0.410	230,000
2022-08-01	0.037	0.037	0.037	0.037	0.370	0
2022-07-29	0.040	0.040	0.037	0.037	0.370	1,760,000
2022-07-28	0.040	0.043	0.040	0.041	0.410	130,000
2022-07-27	0.045	0.045	0.039	0.045	0.450	880,000
2022-07-26	0.046	0.046	0.040	0.045	0.450	2,770,000
2022-07-25	0.049	0.055	0.048	0.055	0.550	130,000
2022-07-22	0.056	0.056	0.055	0.056	0.560	90,000
2022-07-21	0.067	0.067	0.055	0.061	0.610	590,000
2022-07-20	0.056	0.065	0.056	0.061	0.610	870,000
2022-07-19	0.056	0.064	0.053	0.060	0.600	2,300,000
2022-07-18	0.045	0.058	0.045	0.058	0.580	4,300,000
2022-07-15	0.050	0.050	0.050	0.050	0.500	1,710,000
2022-07-14	0.050	0.050	0.050	0.050	0.500	3,000,000
2022-07-13	0.045	0.050	0.045	0.050	0.500	6,650,000
2022-07-12	0.044	0.045	0.040	0.045	0.450	660,000
2022-07-11	0.040	0.044	0.040	0.044	0.440	440,000
2022-07-08	0.043	0.044	0.043	0.044	0.440	220,000
2022-07-07	0.044	0.044	0.044	0.044	0.440	0
2022-07-06	0.043	0.044	0.040	0.044	0.440	1,920,000
2022-07-05	0.053	0.053	0.043	0.043	0.430	750,000
2022-07-04	0.043	0.043	0.043	0.043	0.430	0
2022-06-30	0.042	0.043	0.038	0.043	0.430	1,610,000
2022-06-29	0.042	0.042	0.042	0.042	0.420	0
2022-06-28	0.041	0.042	0.040	0.042	0.420	2,190,000
2022-06-27	0.034	0.041	0.034	0.041	0.410	1,160,000
2022-06-24	0.033	0.039	0.033	0.039	0.390	280,000
2022-06-23	0.035	0.035	0.035	0.035	0.350	30,000
2022-06-22	0.035	0.035	0.035	0.035	0.350	1,340,000
2022-06-21	0.034	0.035	0.034	0.035	0.350	30,000
2022-06-20	0.036	0.038	0.036	0.036	0.360	210,000
2022-06-17	0.038	0.038	0.038	0.038	0.380	0
2022-06-16	0.036	0.039	0.033	0.039	0.390	3,130,000
2022-06-15	0.040	0.040	0.040	0.040	0.400	0
2022-06-14	0.040	0.040	0.040	0.040	0.400	0
2022-06-13	0.040	0.040	0.040	0.040	0.400	0
2022-06-10	0.041	0.041	0.036	0.040	0.400	50,000
2022-06-09	0.036	0.041	0.036	0.041	0.410	2,020,000
2022-06-08	0.039	0.040	0.039	0.040	0.400	650,000
2022-06-07	0.039	0.039	0.039	0.039	0.390	160,000
2022-06-06	0.039	0.039	0.039	0.039	0.390	250,000

← NewerPage 18 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.