Kaisa Prosperity Holdings Limited (HKG:2168)
Hong Kong · Delayed Price · Currency is HKD 1.080
-0.040 (-3.57%)
Apr 17, 2026, 1:53 PM HKT
Kaisa Prosperity Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 1.07 | 1.12 | 1.07 | 1.07 | - | -4.46% | 25,000 |
| 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 |
| Apr 2, 2026 | 1.10 | 1.19 | 1.10 | 1.10 | 1.10 | - | 2,500 |
| Apr 1, 2026 | 1.18 | 1.18 | 1.10 | 1.10 | 1.10 | - | 92,000 |
| Mar 31, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 3,500 |
| Mar 30, 2026 | 1.01 | 1.14 | 1.01 | 1.10 | 1.10 | - | 58,000 |
| Mar 27, 2026 | 1.08 | 1.18 | 1.08 | 1.10 | 1.10 | -8.33% | 7,000 |
| Mar 26, 2026 | 1.10 | 1.20 | 1.10 | 1.20 | 1.20 | 9.09% | 115,750 |
| Mar 25, 2026 | 1.04 | 1.12 | 1.04 | 1.10 | 1.10 | 3.77% | 35,000 |
| Mar 24, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 13,000 |
| Mar 23, 2026 | 1.04 | 1.08 | 1.00 | 1.06 | 1.06 | -1.85% | 212,500 |
| Mar 20, 2026 | 1.08 | 1.08 | 1.04 | 1.08 | 1.08 | - | 17,750 |
| Mar 19, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | 40,750 |
| Mar 18, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | 5,250 |
| Mar 17, 2026 | 1.06 | 1.10 | 1.06 | 1.10 | 1.10 | 0.92% | 59,000 |
| Mar 16, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | -0.91% | 108,750 |
| Mar 13, 2026 | 1.06 | 1.10 | 1.04 | 1.10 | 1.10 | 1.85% | 75,750 |
| Mar 12, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | 1.89% | 59,000 |
| Mar 11, 2026 | 1.02 | 1.10 | 1.02 | 1.06 | 1.06 | -1.85% | 161,500 |
| Mar 10, 2026 | 1.07 | 1.10 | 1.05 | 1.08 | 1.08 | -1.82% | 113,500 |
| Mar 9, 2026 | 1.05 | 1.13 | 1.05 | 1.10 | 1.10 | 0.92% | 10,250 |
| Mar 6, 2026 | 1.10 | 1.15 | 1.08 | 1.09 | 1.09 | -1.80% | 110,750 |
| Mar 5, 2026 | 1.10 | 1.12 | 0.98 | 1.11 | 1.11 | -2.63% | 198,000 |
| Mar 4, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 2.70% | 17,250 |
| Mar 3, 2026 | 1.11 | 1.11 | 1.10 | 1.11 | 1.11 | -4.31% | 62,750 |
| Mar 2, 2026 | 1.12 | 1.17 | 1.11 | 1.16 | 1.16 | 1.75% | 18,250 |
| Feb 27, 2026 | 1.14 | 1.14 | 1.11 | 1.14 | 1.14 | -0.87% | 157,750 |
| Feb 26, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -1.71% | 45,000 |
| Feb 25, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Feb 24, 2026 | 1.16 | 1.17 | 1.12 | 1.17 | 1.17 | 0.86% | 10,250 |
| Feb 23, 2026 | 1.12 | 1.17 | 1.12 | 1.16 | 1.16 | 0.87% | 171,500 |
| Feb 20, 2026 | 1.10 | 1.16 | 1.10 | 1.15 | 1.15 | 3.60% | 53,250 |
| Feb 16, 2026 | 1.09 | 1.16 | 1.09 | 1.11 | 1.11 | 1.83% | 61,000 |
| Feb 13, 2026 | 1.08 | 1.11 | 1.07 | 1.09 | 1.09 | -0.91% | 194,500 |
| Feb 12, 2026 | 1.07 | 1.11 | 1.06 | 1.10 | 1.10 | -0.90% | 228,250 |
| Feb 11, 2026 | 1.08 | 1.11 | 1.05 | 1.11 | 1.11 | - | 131,500 |
| Feb 10, 2026 | 1.10 | 1.11 | 1.08 | 1.11 | 1.11 | -3.48% | 80,250 |
| Feb 9, 2026 | 1.10 | 1.15 | 1.09 | 1.15 | 1.15 | - | 45,770 |
| Feb 6, 2026 | 1.15 | 1.16 | 1.09 | 1.15 | 1.15 | 2.68% | 70,250 |
| Feb 5, 2026 | 1.15 | 1.20 | 1.07 | 1.12 | 1.12 | - | 314,500 |
| Feb 4, 2026 | 1.08 | 1.60 | 1.05 | 1.12 | 1.12 | 8.74% | 2,132,500 |
| Feb 3, 2026 | 1.01 | 1.09 | 1.01 | 1.03 | 1.03 | -0.96% | 57,000 |
| Feb 2, 2026 | 1.09 | 1.10 | 1.02 | 1.04 | 1.04 | -4.59% | 222,500 |
| Jan 30, 2026 | 1.08 | 1.10 | 1.07 | 1.09 | 1.09 | -0.91% | 40,500 |