Prosper One International Holdings Company Limited (HKG:1470)
Hong Kong · Delayed Price · Currency is HKD 0.1560
+0.0010 (0.65%)
Jun 1, 2026, 3:15 PM HKT
HKG:1470 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.65% | 4,000 |
| May 29, 2026 | 0.15 | 0.15 | 0.15 | 0.16 | 0.16 | -3.73% | 12,000 |
| May 28, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 7.33% | 100,000 |
| May 27, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -7.41% | 324,000 |
| May 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| May 22, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.18% | 596,000 |
| May 21, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | - | 20,000 |
| May 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| May 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.64% | 188,000 |
| May 18, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 928,000 |
| May 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.64% | 12,000 |
| May 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.88% | 20,000 |
| May 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.23% | - |
| May 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| May 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| May 8, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.89% | 352,000 |
| May 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.45% | 2,144,000 |
| May 6, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.40% | 20,000 |
| May 5, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 2,000,000 |
| May 4, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 3.09% | 108,000 |
| Apr 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | 440,000 |
| Apr 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Apr 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Apr 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Apr 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Apr 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | 8,000 |
| Apr 22, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.80% | 60,000 |
| Apr 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Apr 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.28% | 116,000 |
| Apr 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.50% | 508,000 |
| Apr 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.44% | 260,000 |
| Apr 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.86% | 68,000 |
| Apr 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 52,000 |
| Apr 13, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.83% | 360,000 |
| Apr 10, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 320,000 |
| Apr 9, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 3.80% | 252,000 |
| Apr 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.64% | 944,000 |
| Apr 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Apr 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Mar 31, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 8.28% | 32,000 |
| Mar 30, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -6.45% | 176,000 |
| 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 |