Kaisa Prosperity Holdings Limited (HKG:2168)
Hong Kong · Delayed Price · Currency is HKD 1.100
+0.020 (1.85%)
Jan 29, 2026, 4:08 PM HKT
Kaisa Prosperity Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 1.09 | 1.17 | 1.08 | 1.10 | 1.10 | 1.85% | 630,500 |
| Jan 28, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | 0.93% | 24,750 |
| Jan 27, 2026 | 1.11 | 1.12 | 1.04 | 1.07 | 1.07 | -7.76% | 257,000 |
| Jan 26, 2026 | 1.18 | 1.19 | 1.05 | 1.16 | 1.16 | -5.69% | 17,750 |
| Jan 23, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | - |
| Jan 22, 2026 | 1.26 | 1.26 | 1.23 | 1.24 | 1.24 | -0.80% | 264,250 |
| Jan 21, 2026 | 1.25 | 1.28 | 1.25 | 1.25 | 1.25 | - | 62,750 |
| Jan 20, 2026 | 1.25 | 1.29 | 1.25 | 1.25 | 1.25 | - | 90,000 |
| Jan 19, 2026 | 1.25 | 1.30 | 1.25 | 1.25 | 1.25 | - | 17,625 |
| Jan 16, 2026 | 1.26 | 1.40 | 1.25 | 1.25 | 1.25 | -3.85% | 185,500 |
| Jan 15, 2026 | 1.27 | 1.40 | 1.25 | 1.30 | 1.30 | -7.80% | 53,000 |
| Jan 14, 2026 | 1.25 | 1.41 | 1.25 | 1.41 | 1.41 | 14.63% | 60,750 |
| Jan 13, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Jan 12, 2026 | 1.20 | 1.24 | 1.15 | 1.23 | 1.23 | - | 104,500 |
| Jan 9, 2026 | 1.23 | 1.23 | 1.20 | 1.23 | 1.23 | -0.81% | 15,000 |
| Jan 8, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | -0.80% | 1,500 |
| Jan 7, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jan 6, 2026 | 1.27 | 1.32 | 1.21 | 1.25 | 1.25 | -7.41% | 71,750 |
| Jan 5, 2026 | 1.27 | 1.45 | 1.20 | 1.35 | 1.35 | 7.14% | 37,500 |
| Jan 2, 2026 | 1.24 | 1.25 | 1.24 | 1.26 | 1.26 | 0.80% | 8,750 |
| Dec 31, 2025 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | -0.79% | 27,750 |
| Dec 30, 2025 | 1.26 | 1.49 | 1.24 | 1.26 | 1.26 | - | 115,141 |
| Dec 29, 2025 | 1.29 | 1.30 | 1.21 | 1.26 | 1.26 | -5.26% | 134,250 |
| Dec 24, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.21% | 9,750 |
| Dec 23, 2025 | 1.37 | 1.39 | 1.36 | 1.36 | 1.36 | -2.16% | 33,250 |
| Dec 22, 2025 | 1.40 | 1.42 | 1.34 | 1.39 | 1.39 | -2.11% | 379,500 |
| Dec 19, 2025 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 5.97% | 312,500 |
| Dec 18, 2025 | 1.37 | 1.37 | 1.34 | 1.34 | 1.34 | -1.47% | 52,500 |
| Dec 17, 2025 | 1.40 | 1.46 | 1.28 | 1.36 | 1.36 | -4.90% | 532,750 |
| Dec 16, 2025 | 1.44 | 1.44 | 1.33 | 1.43 | 1.43 | -0.69% | 7,000 |
| Dec 15, 2025 | 1.33 | 1.45 | 1.30 | 1.44 | 1.44 | - | 2,750 |
| Dec 12, 2025 | 1.40 | 1.44 | 1.33 | 1.44 | 1.44 | - | 355,500 |
| Dec 11, 2025 | 1.40 | 1.44 | 1.37 | 1.44 | 1.44 | -0.69% | 3,000 |
| Dec 10, 2025 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 0.69% | 5,750 |
| Dec 9, 2025 | 1.35 | 1.44 | 1.35 | 1.44 | 1.44 | - | 6,750 |
| Dec 8, 2025 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | - | 1,750 |
| Dec 5, 2025 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | - | 6,500 |
| Dec 4, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 8,000 |
| Dec 3, 2025 | 1.40 | 1.48 | 1.40 | 1.44 | 1.44 | 0.70% | 20,500 |
| Dec 2, 2025 | 1.41 | 1.44 | 1.40 | 1.43 | 1.43 | 0.70% | 8,250 |
| Dec 1, 2025 | 1.47 | 1.50 | 1.40 | 1.42 | 1.42 | -2.07% | 71,750 |
| Nov 28, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.36% | - |
| Nov 27, 2025 | 1.46 | 1.54 | 1.40 | 1.47 | 1.47 | 2.80% | 78,500 |
| Nov 26, 2025 | 1.44 | 1.45 | 1.41 | 1.43 | 1.43 | -4.03% | 79,500 |
| Nov 25, 2025 | 1.41 | 1.54 | 1.41 | 1.49 | 1.49 | -2.61% | 372,250 |
| Nov 24, 2025 | 1.45 | 1.54 | 1.45 | 1.53 | 1.53 | 4.79% | 23,250 |
| Nov 21, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -4.58% | 3,000 |
| Nov 20, 2025 | 1.53 | 1.55 | 1.51 | 1.53 | 1.53 | - | 21,250 |
| Nov 19, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Nov 18, 2025 | 1.50 | 1.55 | 1.49 | 1.53 | 1.53 | -1.29% | 46,250 |