Prosperous Printing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	0.040	0.040	0.036	0.039	0.390	2,750,000
2022-06-01	0.035	0.039	0.034	0.039	0.390	6,130,000
2022-05-31	0.034	0.035	0.034	0.034	0.340	1,870,000
2022-05-30	0.035	0.035	0.035	0.035	0.350	0
2022-05-27	0.035	0.035	0.032	0.035	0.350	170,000
2022-05-26	0.032	0.035	0.032	0.033	0.330	290,000
2022-05-25	0.033	0.035	0.032	0.035	0.350	70,000
2022-05-24	0.036	0.036	0.035	0.035	0.350	30,000
2022-05-23	0.035	0.038	0.033	0.033	0.330	1,270,000
2022-05-20	0.034	0.036	0.034	0.035	0.350	1,240,000
2022-05-19	0.038	0.038	0.037	0.037	0.370	20,000
2022-05-18	0.035	0.035	0.035	0.035	0.350	800,000
2022-05-17	0.038	0.038	0.038	0.038	0.380	0
2022-05-16	0.038	0.038	0.038	0.038	0.380	0
2022-05-13	0.035	0.038	0.035	0.038	0.380	1,110,000
2022-05-12	0.036	0.040	0.036	0.040	0.400	1,780,000
2022-05-11	0.035	0.036	0.035	0.036	0.360	120,000
2022-05-10	0.034	0.037	0.034	0.037	0.370	1,010,000
2022-05-06	0.038	0.039	0.031	0.036	0.360	1,730,000
2022-05-05	0.037	0.039	0.036	0.039	0.390	520,000
2022-05-04	0.039	0.039	0.039	0.039	0.390	0
2022-05-03	0.040	0.042	0.040	0.040	0.400	2,100,000
2022-04-29	0.036	0.040	0.035	0.035	0.350	350,000
2022-04-28	0.034	0.035	0.033	0.035	0.350	1,900,000
2022-04-27	0.035	0.035	0.035	0.035	0.350	0
2022-04-26	0.035	0.037	0.035	0.036	0.360	130,000
2022-04-25	0.036	0.037	0.034	0.035	0.350	1,320,000
2022-04-22	0.037	0.037	0.036	0.036	0.360	770,000
2022-04-21	0.034	0.038	0.034	0.036	0.360	410,000
2022-04-20	0.034	0.037	0.034	0.035	0.350	3,100,000
2022-04-19	0.035	0.035	0.035	0.035	0.350	700,000
2022-04-14	0.035	0.037	0.035	0.035	0.350	260,000
2022-04-13	0.037	0.037	0.037	0.037	0.370	150,000
2022-04-12	0.035	0.039	0.035	0.037	0.370	1,490,000
2022-04-11	0.039	0.039	0.035	0.035	0.350	330,000
2022-04-08	0.039	0.040	0.038	0.038	0.380	2,500,000
2022-04-07	0.037	0.039	0.036	0.039	0.390	1,500,000
2022-04-06	0.034	0.037	0.034	0.037	0.370	2,370,000
2022-04-04	0.033	0.037	0.033	0.036	0.360	320,000
2022-04-01	0.033	0.037	0.029	0.036	0.360	9,550,000
2022-03-31	0.038	0.041	0.030	0.033	0.330	16,780,000
2022-03-30	0.035	0.036	0.030	0.036	0.360	25,370,000
2022-03-29	0.048	0.048	0.032	0.035	0.350	35,150,000
2022-03-28	0.048	0.048	0.048	0.048	0.480	0
2022-03-25	0.051	0.051	0.047	0.048	0.480	480,000
2022-03-24	0.049	0.049	0.047	0.049	0.490	610,000
2022-03-23	0.050	0.050	0.048	0.049	0.490	1,160,000
2022-03-22	0.049	0.052	0.048	0.049	0.490	2,780,000
2022-03-21	0.050	0.052	0.047	0.047	0.470	7,530,000
2022-03-18	0.049	0.051	0.049	0.050	0.500	3,280,000
2022-03-17	0.051	0.052	0.049	0.049	0.490	1,070,000
2022-03-16	0.048	0.051	0.048	0.051	0.510	3,480,000
2022-03-15	0.049	0.049	0.047	0.048	0.480	2,310,000
2022-03-14	0.054	0.057	0.050	0.050	0.500	2,650,000
2022-03-11	0.051	0.064	0.050	0.059	0.590	5,480,000
2022-03-10	0.052	0.053	0.052	0.053	0.530	1,330,000
2022-03-09	0.050	0.056	0.050	0.051	0.510	2,090,000
2022-03-08	0.048	0.050	0.047	0.049	0.490	3,450,000
2022-03-07	0.048	0.050	0.048	0.048	0.480	2,520,000
2022-03-04	0.048	0.050	0.048	0.048	0.480	750,000

← NewerPage 19 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.