Prosper One International Holdings Company Limited (HKG:1470)
Hong Kong · Delayed Price · Currency is HKD 0.1550
+0.0100 (6.90%)
At close: Mar 27, 2026
HKG:1470 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 6.90% | 434,000 |
| Mar 26, 2026 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | -3.33% | 656,000 |
| Mar 25, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 28,000 |
| Mar 24, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.32% | 224,000 |
| Mar 23, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -7.32% | 1,456,000 |
| Mar 20, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.80% | 180,000 |
| Mar 19, 2026 | 0.16 | 0.16 | 0.16 | 0.17 | 0.17 | 5.70% | 444,000 |
| Mar 18, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 944,000 |
| Mar 17, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 0.64% | 1,976,000 |
| Mar 16, 2026 | 0.18 | 0.21 | 0.15 | 0.16 | 0.16 | -1.88% | 3,492,001 |
| Mar 13, 2026 | 0.15 | 0.18 | 0.14 | 0.16 | 0.16 | 8.11% | 2,264,000 |
| Mar 12, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 4.23% | 536,000 |
| Mar 11, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.71% | - |
| Mar 10, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Mar 9, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Mar 6, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.40% | 696,000 |
| Mar 5, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 20,000 |
| Mar 4, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -2.05% | 1,544,000 |
| Mar 3, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.95% | 296,000 |
| Mar 2, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.80% | 236,000 |
| Feb 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 52,000 |
| Feb 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Feb 25, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 5.33% | 1,188,000 |
| Feb 24, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.46% | 320,000 |
| Feb 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.68% | 576,000 |
| Feb 20, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 8.67% | 672,000 |
| Feb 16, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.85% | 580,000 |
| Feb 13, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 11.43% | 4,104,000 |
| Feb 12, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 504,000 |
| Feb 11, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Feb 10, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | 4,000 |
| Feb 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Feb 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Feb 5, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Feb 4, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 472,000 |
| Feb 3, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 24,000 |
| Feb 2, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 72,000 |
| Jan 30, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.78% | 352,000 |
| Jan 29, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 584,000 |
| Jan 28, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.36% | 472,000 |
| Jan 27, 2026 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | -0.67% | 16,000 |
| Jan 26, 2026 | 0.13 | 0.17 | 0.13 | 0.15 | 0.15 | 2.74% | 584,000 |
| Jan 23, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 5.04% | 100,000 |
| Jan 22, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -1.42% | 36,000 |
| Jan 21, 2026 | 0.14 | 0.18 | 0.13 | 0.14 | 0.14 | -2.08% | 3,282,000 |
| Jan 20, 2026 | 0.10 | 0.15 | 0.10 | 0.14 | 0.14 | 48.45% | 8,090,000 |
| Jan 19, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.00% | 308,000 |
| Jan 16, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -1.96% | 48,000 |
| Jan 15, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 2.00% | 8,000 |
| Jan 14, 2026 | 0.11 | 0.11 | 0.11 | 0.10 | 0.10 | -6.54% | 40,000 |