Skip to main content
Kaisa Prosperity Holdings Limited (HKG:2168)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
1.060
-0.020 (-1.85%)
Mar 11, 2026, 2:29 PM HKT

Kaisa Prosperity Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 11, 20261.021.101.021.10-1.85%5,750
Mar 10, 20261.071.101.051.081.08-1.82%113,500
Mar 9, 20261.051.131.051.101.100.92%10,250
Mar 6, 20261.101.151.081.091.09-1.80%110,750
Mar 5, 20261.101.120.981.111.11-2.63%198,000
Mar 4, 20261.121.141.121.141.142.70%17,250
Mar 3, 20261.111.111.101.111.11-4.31%62,750
Mar 2, 20261.121.171.111.161.161.75%18,250
Feb 27, 20261.141.141.111.141.14-0.87%157,750
Feb 26, 20261.171.171.151.151.15-1.71%45,000
Feb 25, 20261.171.171.171.171.17--
Feb 24, 20261.161.171.121.171.170.86%10,250
Feb 23, 20261.121.171.121.161.160.87%171,500
Feb 20, 20261.101.161.101.151.153.60%53,250
Feb 16, 20261.091.161.091.111.111.83%61,000
Feb 13, 20261.081.111.071.091.09-0.91%194,500
Feb 12, 20261.071.111.061.101.10-0.90%228,250
Feb 11, 20261.081.111.051.111.11-131,500
Feb 10, 20261.101.111.081.111.11-3.48%80,250
Feb 9, 20261.101.151.091.151.15-45,770
Feb 6, 20261.151.161.091.151.152.68%70,250
Feb 5, 20261.151.201.071.121.12-314,500
Feb 4, 20261.081.601.051.121.128.74%2,132,500
Feb 3, 20261.011.091.011.031.03-0.96%57,000
Feb 2, 20261.091.101.021.041.04-4.59%222,500
Jan 30, 20261.081.101.071.091.09-0.91%40,500
Jan 29, 20261.091.171.081.101.101.85%630,500
Jan 28, 20261.101.101.081.081.080.93%24,750
Jan 27, 20261.111.121.041.071.07-7.76%257,000
Jan 26, 20261.181.191.051.161.16-5.69%17,750
Jan 23, 20261.231.231.231.231.23-0.81%-
Jan 22, 20261.261.261.231.241.24-0.80%264,250
Jan 21, 20261.251.281.251.251.25-62,750
Jan 20, 20261.251.291.251.251.25-90,000
Jan 19, 20261.251.301.251.251.25-17,625
Jan 16, 20261.261.401.251.251.25-3.85%185,500
Jan 15, 20261.271.401.251.301.30-7.80%53,000
Jan 14, 20261.251.411.251.411.4114.63%60,750
Jan 13, 20261.231.231.231.231.23--
Jan 12, 20261.201.241.151.231.23-104,500
Jan 9, 20261.231.231.201.231.23-0.81%15,000
Jan 8, 20261.221.241.221.241.24-0.80%1,500
Jan 7, 20261.251.251.251.251.25--
Jan 6, 20261.271.321.211.251.25-7.41%71,750
Jan 5, 20261.271.451.201.351.357.14%37,500
Jan 2, 20261.241.251.241.261.260.80%8,750
Dec 31, 20251.201.251.201.251.25-0.79%27,750
Dec 30, 20251.261.491.241.261.26-115,141
Dec 29, 20251.291.301.211.261.26-5.26%134,250
Dec 24, 20251.331.331.331.331.33-2.21%9,750
Dec 23, 20251.371.391.361.361.36-2.16%33,250
Dec 22, 20251.401.421.341.391.39-2.11%379,500
Dec 19, 20251.401.421.401.421.425.97%312,500
Dec 18, 20251.371.371.341.341.34-1.47%52,500
Dec 17, 20251.401.461.281.361.36-4.90%532,750
Dec 16, 20251.441.441.331.431.43-0.69%7,000
Dec 15, 20251.331.451.301.441.44-2,750
Dec 12, 20251.401.441.331.441.44-355,500
Dec 11, 20251.401.441.371.441.44-0.69%3,000
Dec 10, 20251.441.451.441.451.450.69%5,750
Dec 9, 20251.351.441.351.441.44-6,750
Dec 8, 20251.401.441.401.441.44-1,750
Dec 5, 20251.401.441.401.441.44-6,500
Dec 4, 20251.441.441.441.441.44-8,000
Dec 3, 20251.401.481.401.441.440.70%20,500
Dec 2, 20251.411.441.401.431.430.70%8,250
Dec 1, 20251.471.501.401.421.42-2.07%71,750
Nov 28, 20251.451.451.451.451.45-1.36%-
Nov 27, 20251.461.541.401.471.472.80%78,500
Nov 26, 20251.441.451.411.431.43-4.03%79,500
Nov 25, 20251.411.541.411.491.49-2.61%372,250
Nov 24, 20251.451.541.451.531.534.79%23,250
Nov 21, 20251.461.461.461.461.46-4.58%3,000
Nov 20, 20251.531.551.511.531.53-21,250
Nov 19, 20251.531.531.531.531.53--
Nov 18, 20251.501.551.491.531.53-1.29%46,250
Nov 17, 20251.551.551.551.551.55--
Nov 14, 20251.481.661.481.551.550.65%85,250
Nov 13, 20251.561.601.491.541.54-1.28%119,000
Nov 12, 20251.551.671.531.561.56-5.45%47,750
Nov 11, 20251.591.691.511.651.655.10%98,250
Nov 10, 20251.701.701.501.571.57-7.65%42,750
Nov 7, 20251.701.701.701.701.70-0.58%-
Nov 6, 20251.601.721.601.711.71-1.16%32,500
Nov 5, 20251.621.751.621.731.731.76%40,250
Nov 4, 20251.641.711.641.701.700.59%1,500
Nov 3, 20251.631.731.631.691.693.68%25,250
Oct 31, 20251.741.741.621.631.63-0.61%22,500
Oct 30, 20251.641.641.641.641.64-1.80%2,500
Oct 28, 20251.621.741.601.671.671.21%37,000
Oct 27, 20251.671.681.581.651.65-0.60%40,250
Oct 24, 20251.691.691.661.661.66-2.92%7,750
Oct 23, 20251.691.691.691.711.71-1.72%3,750
Oct 22, 20251.701.751.691.741.74-6,750
Oct 21, 20251.741.741.741.741.74-1.69%-
Oct 20, 20251.711.771.691.771.773.51%17,500
Oct 17, 20251.721.771.711.711.71-3.39%32,750
Oct 16, 20251.701.771.701.771.771.72%37,250
Oct 15, 20251.741.741.741.741.74-1.69%-
Oct 14, 20251.701.851.661.771.770.57%78,000