Kaisa Prosperity Holdings Limited (HKG:2168)
Hong Kong · Delayed Price · Currency is HKD 0.9500
-0.0200 (-2.06%)
Jun 18, 2026, 3:22 PM HKT
Kaisa Prosperity Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 0.94 | 0.94 | 0.94 | 0.95 | 0.95 | -2.06% | 7,000 |
| Jun 17, 2026 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | 1.04% | 6,250 |
| Jun 16, 2026 | 0.94 | 0.94 | 0.94 | 0.96 | 0.96 | 2.13% | 3,250 |
| Jun 15, 2026 | 0.92 | 0.92 | 0.92 | 0.94 | 0.94 | -4.08% | 3,750 |
| Jun 12, 2026 | 1.00 | 1.00 | 0.94 | 0.98 | 0.98 | -2.00% | 41,500 |
| Jun 11, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | -0.99% | 13,750 |
| Jun 10, 2026 | 1.00 | 1.01 | 0.98 | 1.01 | 1.01 | -0.98% | 61,000 |
| Jun 9, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | - | 4,000 |
| Jun 8, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 34,000 |
| Jun 5, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -4.67% | 45,500 |
| Jun 4, 2026 | 1.02 | 1.07 | 1.02 | 1.07 | 1.07 | 4.90% | 44,356 |
| Jun 3, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 37,000 |
| Jun 2, 2026 | 1.02 | 1.02 | 1.02 | 1.03 | 1.03 | 0.98% | 500 |
| Jun 1, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | -1.92% | 119,500 |
| May 29, 2026 | 1.01 | 1.05 | 1.01 | 1.04 | 1.04 | -0.95% | 30,250 |
| May 28, 2026 | 1.02 | 1.06 | 1.01 | 1.05 | 1.05 | -1.87% | 16,250 |
| May 27, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | - | 44,000 |
| May 26, 2026 | 1.05 | 1.07 | 1.04 | 1.07 | 1.07 | - | 51,750 |
| May 22, 2026 | 1.08 | 1.08 | 1.08 | 1.07 | 1.07 | -0.93% | 750 |
| May 21, 2026 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | - | 10,500 |
| May 20, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 2.86% | 750 |
| May 19, 2026 | 1.05 | 1.08 | 1.05 | 1.05 | 1.05 | - | 29,750 |
| May 18, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| May 15, 2026 | 1.10 | 1.10 | 1.04 | 1.05 | 1.05 | -2.78% | 256,500 |
| May 14, 2026 | 1.07 | 1.15 | 1.05 | 1.08 | 1.08 | 0.93% | 330,500 |
| May 13, 2026 | 1.06 | 1.10 | 1.06 | 1.07 | 1.07 | 1.90% | 133,750 |
| May 12, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 1.94% | 2,250 |
| May 11, 2026 | 1.05 | 1.06 | 1.03 | 1.03 | 1.03 | -1.90% | 26,750 |
| May 8, 2026 | 1.03 | 1.05 | 1.01 | 1.05 | 1.05 | 1.94% | 39,750 |
| May 7, 2026 | 1.06 | 1.08 | 1.03 | 1.03 | 1.03 | -2.83% | 166,250 |
| May 6, 2026 | 1.03 | 1.06 | 1.00 | 1.06 | 1.06 | - | 23,750 |
| May 5, 2026 | 1.07 | 1.10 | 1.05 | 1.06 | 1.06 | -3.64% | 235,750 |
| May 4, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | -1.79% | 20,250 |
| Apr 30, 2026 | 1.12 | 1.12 | 1.09 | 1.12 | 1.12 | - | 11,000 |
| Apr 29, 2026 | 1.08 | 1.12 | 1.08 | 1.12 | 1.12 | -2.61% | 3,000 |
| Apr 28, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 10,000 |
| Apr 27, 2026 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 5.50% | 500 |
| Apr 24, 2026 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | - | 750 |
| Apr 23, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 1.87% | 23,250 |
| Apr 22, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -2.73% | 7,500 |
| Apr 21, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | - | 10,000 |
| Apr 20, 2026 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | 1.85% | 31,500 |
| Apr 17, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | -3.57% | 14,000 |
| Apr 16, 2026 | 1.07 | 1.12 | 1.07 | 1.12 | 1.12 | 3.70% | 24,750 |
| Apr 15, 2026 | 1.07 | 1.07 | 1.05 | 1.08 | 1.08 | -2.70% | 64,500 |
| Apr 14, 2026 | 1.11 | 1.11 | 1.10 | 1.11 | 1.11 | -0.89% | 64,750 |
| Apr 13, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 0.90% | 31,000 |
| Apr 10, 2026 | 1.11 | 1.11 | 1.06 | 1.11 | 1.11 | -4.31% | 154,250 |
| Apr 9, 2026 | 1.13 | 1.16 | 1.10 | 1.16 | 1.16 | 2.65% | 204,500 |
| Apr 8, 2026 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | 2.73% | 12,750 |