Kaisa Prosperity Holdings Limited (2168.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 03:04PM HKT
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 2.070 | 2.240 | 2.060 | 2.240 | 2.240 | 750 |
| 27 Jun 2024 | 2.130 | 2.150 | 2.130 | 2.150 | 2.150 | 58,000 |
| 26 Jun 2024 | 2.110 | 2.110 | 2.020 | 2.130 | 2.130 | 80,250 |
| 25 Jun 2024 | 2.200 | 2.240 | 2.200 | 2.230 | 2.230 | 8,250 |
| 24 Jun 2024 | 2.200 | 2.220 | 2.200 | 2.200 | 2.200 | 3,000 |
| 21 Jun 2024 | 2.280 | 2.280 | 2.230 | 2.230 | 2.230 | 56,750 |
| 20 Jun 2024 | 2.130 | 2.190 | 2.130 | 2.180 | 2.180 | 3,000 |
| 19 Jun 2024 | 2.070 | 2.190 | 2.070 | 2.190 | 2.190 | 28,250 |
| 18 Jun 2024 | 2.100 | 2.130 | 2.040 | 2.080 | 2.080 | 59,250 |
| 17 Jun 2024 | 2.070 | 2.070 | 2.070 | 2.070 | 2.070 | - |
| 14 Jun 2024 | 2.100 | 2.210 | 2.050 | 2.050 | 2.050 | 8,000 |
| 13 Jun 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | - |
| 12 Jun 2024 | 2.120 | 2.230 | 2.120 | 2.130 | 2.130 | 4,500 |
| 11 Jun 2024 | 2.270 | 2.270 | 2.120 | 2.120 | 2.120 | 54,500 |
| 07 Jun 2024 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | - |
| 06 Jun 2024 | 2.200 | 2.260 | 2.200 | 2.260 | 2.260 | 50,250 |
| 05 Jun 2024 | 2.200 | 2.250 | 2.180 | 2.180 | 2.180 | 52,250 |
| 04 Jun 2024 | 2.180 | 2.180 | 2.170 | 2.170 | 2.170 | 6,250 |
| 03 Jun 2024 | 2.270 | 2.270 | 2.110 | 2.250 | 2.250 | 128,500 |
| 31 May 2024 | 2.270 | 2.270 | 2.250 | 2.270 | 2.270 | 23,500 |
| 30 May 2024 | 2.350 | 2.350 | 2.350 | 2.350 | 2.350 | - |
| 29 May 2024 | 2.310 | 2.350 | 2.300 | 2.350 | 2.350 | 22,000 |
| 28 May 2024 | 2.350 | 2.360 | 2.350 | 2.350 | 2.350 | 2,750 |
| 27 May 2024 | 2.250 | 2.350 | 2.250 | 2.350 | 2.350 | 33,000 |
| 24 May 2024 | 2.370 | 2.370 | 2.300 | 2.300 | 2.300 | 36,250 |
| 23 May 2024 | 2.310 | 2.470 | 2.300 | 2.440 | 2.440 | 7,250 |
| 22 May 2024 | 2.250 | 2.510 | 2.250 | 2.440 | 2.440 | 199,750 |
| 21 May 2024 | 2.300 | 2.420 | 2.240 | 2.380 | 2.380 | 131,350 |
| 20 May 2024 | 2.430 | 2.430 | 2.230 | 2.250 | 2.250 | 53,000 |
| 17 May 2024 | 1.980 | 2.220 | 1.970 | 2.220 | 2.220 | 79,250 |
| 16 May 2024 | 1.760 | 2.000 | 1.760 | 1.980 | 1.980 | 107,000 |
| 14 May 2024 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | - |
| 13 May 2024 | 1.600 | 1.700 | 1.670 | 1.700 | 1.700 | 63,750 |
| 10 May 2024 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | - |
| 09 May 2024 | 1.630 | 1.670 | 1.630 | 1.670 | 1.670 | 5,250 |
| 08 May 2024 | 1.570 | 1.580 | 1.570 | 1.580 | 1.580 | 32,750 |
| 07 May 2024 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | - |
| 06 May 2024 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 16,250 |
| 03 May 2024 | 1.700 | 1.700 | 1.670 | 1.700 | 1.700 | 84,750 |
| 02 May 2024 | 1.660 | 1.700 | 1.660 | 1.690 | 1.690 | 150,750 |
| 30 Apr 2024 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | - |
| 29 Apr 2024 | 1.480 | 1.630 | 1.480 | 1.630 | 1.630 | 23,000 |
| 26 Apr 2024 | 1.440 | 1.470 | 1.470 | 1.470 | 1.470 | 3,750 |
| 25 Apr 2024 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | - |
| 24 Apr 2024 | 1.400 | 1.500 | 1.360 | 1.440 | 1.440 | 18,750 |
| 23 Apr 2024 | 1.420 | 1.430 | 1.400 | 1.400 | 1.400 | 22,500 |
| 22 Apr 2024 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 750 |
| 19 Apr 2024 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | - |
| 18 Apr 2024 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | - |
| 17 Apr 2024 | 1.410 | 1.490 | 1.410 | 1.490 | 1.490 | 18,500 |
| 16 Apr 2024 | 1.490 | 1.500 | 1.480 | 1.490 | 1.490 | 17,500 |
| 15 Apr 2024 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | - |
| 12 Apr 2024 | 1.580 | 1.620 | 1.450 | 1.500 | 1.500 | 19,250 |
| 11 Apr 2024 | 1.580 | 1.620 | 1.580 | 1.580 | 1.580 | 7,000 |
| 10 Apr 2024 | 1.550 | 1.570 | 1.520 | 1.570 | 1.570 | 48,250 |
| 09 Apr 2024 | 1.430 | 1.690 | 1.430 | 1.620 | 1.620 | 32,500 |
| 08 Apr 2024 | 1.540 | 1.590 | 1.500 | 1.500 | 1.500 | 44,000 |
| 05 Apr 2024 | 1.700 | 1.700 | 1.640 | 1.640 | 1.640 | 7,750 |
| 03 Apr 2024 | 2.000 | 2.000 | 1.610 | 1.650 | 1.650 | 383,000 |
| 02 Apr 2024 | 1.450 | 1.970 | 1.450 | 1.950 | 1.950 | 253,750 |
| 28 Mar 2024 | 1.300 | 1.500 | 1.300 | 1.460 | 1.460 | 257,250 |
| 27 Mar 2024 | 1.190 | 1.310 | 1.150 | 1.300 | 1.300 | 330,250 |
| 26 Mar 2024 | 1.160 | 1.160 | 1.100 | 1.130 | 1.130 | 45,750 |
| 25 Mar 2024 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | - |
| 22 Mar 2024 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | - |
| 21 Mar 2024 | 1.080 | 1.100 | 1.080 | 1.090 | 1.090 | 16,500 |
| 20 Mar 2024 | 1.070 | 1.100 | 1.070 | 1.090 | 1.090 | 20,000 |
| 19 Mar 2024 | 1.070 | 1.190 | 1.030 | 1.030 | 1.030 | 92,250 |
| 18 Mar 2024 | 1.050 | 1.110 | 1.010 | 1.020 | 1.020 | 73,000 |
| 15 Mar 2024 | 1.070 | 1.150 | 1.070 | 1.150 | 1.150 | 5,750 |
| 14 Mar 2024 | 1.180 | 1.180 | 1.100 | 1.100 | 1.100 | 27,273 |
| 13 Mar 2024 | 1.120 | 1.180 | 1.120 | 1.180 | 1.180 | 21,250 |
| 12 Mar 2024 | 1.090 | 1.140 | 1.090 | 1.130 | 1.130 | 10,250 |
| 11 Mar 2024 | 1.010 | 1.110 | 0.970 | 1.100 | 1.100 | 79,500 |
| 08 Mar 2024 | 1.040 | 1.110 | 1.020 | 1.040 | 1.040 | 250 |
| 07 Mar 2024 | 1.020 | 1.110 | 1.020 | 1.060 | 1.060 | 32,250 |
| 06 Mar 2024 | 1.100 | 1.100 | 1.010 | 1.010 | 1.010 | 2,000 |
| 05 Mar 2024 | 1.060 | 1.150 | 1.040 | 1.100 | 1.100 | 120,250 |
| 04 Mar 2024 | 1.120 | 1.120 | 1.070 | 1.100 | 1.100 | 60,750 |
| 01 Mar 2024 | 1.150 | 1.150 | 1.070 | 1.100 | 1.100 | 15,000 |
| 29 Feb 2024 | 1.250 | 1.250 | 1.100 | 1.110 | 1.110 | 17,750 |
| 28 Feb 2024 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | - |
| 27 Feb 2024 | 1.240 | 1.240 | 1.220 | 1.220 | 1.220 | 26,750 |
| 26 Feb 2024 | 1.110 | 1.240 | 1.090 | 1.200 | 1.200 | 66,450 |
| 23 Feb 2024 | 1.000 | 1.100 | 1.000 | 1.090 | 1.090 | 2,750 |
| 22 Feb 2024 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | - |
| 21 Feb 2024 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | - |
| 20 Feb 2024 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | - |
| 19 Feb 2024 | 1.010 | 1.040 | 1.010 | 1.040 | 1.040 | 12,250 |
| 16 Feb 2024 | 0.950 | 1.030 | 0.950 | 1.030 | 1.030 | 49,250 |
| 15 Feb 2024 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | - |
| 14 Feb 2024 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 2,250 |
| 09 Feb 2024 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | - |
| 08 Feb 2024 | 0.960 | 1.000 | 0.960 | 0.970 | 0.970 | 100,250 |
| 07 Feb 2024 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 2,500 |
| 06 Feb 2024 | 0.860 | 0.930 | 0.860 | 0.920 | 0.920 | 224,500 |
| 05 Feb 2024 | 0.910 | 0.930 | 0.880 | 0.880 | 0.880 | 14,250 |
| 02 Feb 2024 | 0.950 | 0.950 | 0.890 | 0.930 | 0.930 | 154,000 |
| 01 Feb 2024 | 0.970 | 0.970 | 0.940 | 0.950 | 0.950 | 6,750 |
| 31 Jan 2024 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.