Kaisa Prosperity Holdings Limited (HKG:2168)
Hong Kong · Delayed Price · Currency is HKD 0.9500
-0.0200 (-2.06%)
Sep 30, 2026, 4:08 PM HKT
Kaisa Prosperity Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 0.92 | 0.95 | 0.90 | 0.95 | 0.95 | -2.06% | 25,250 |
| Sep 29, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Sep 28, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.02% | - |
| Sep 25, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Sep 24, 2026 | 0.95 | 0.98 | 0.94 | 0.98 | 0.98 | -1.51% | 44,500 |
| Sep 23, 2026 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | - | 1,500 |
| Sep 22, 2026 | 0.97 | 1.00 | 0.96 | 1.00 | 1.00 | - | 31,500 |
| Sep 21, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Sep 18, 2026 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | -0.50% | 29,750 |
| Sep 17, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.91% | - |
| Sep 16, 2026 | 0.98 | 1.03 | 0.98 | 1.03 | 1.03 | -1.44% | 17,250 |
| Sep 15, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Sep 14, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 4.50% | 7,000 |
| Sep 11, 2026 | 0.97 | 1.05 | 0.97 | 1.00 | 1.00 | 2.04% | 3,750 |
| Sep 10, 2026 | 1.00 | 1.05 | 0.98 | 0.98 | 0.98 | -6.67% | 9,000 |
| Sep 9, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Sep 8, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Sep 7, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | - | 20,500 |
| Sep 4, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 1.94% | 750 |
| Sep 3, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 13,000 |
| Sep 2, 2026 | 0.96 | 1.05 | 0.96 | 1.05 | 1.05 | 0.96% | 4,250 |
| Sep 1, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Aug 31, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 1.96% | 42,500 |
| Aug 28, 2026 | 0.95 | 1.02 | 0.95 | 1.02 | 1.02 | 2.00% | 12,084 |
| Aug 27, 2026 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | 1.01% | 16,750 |
| Aug 26, 2026 | 0.98 | 1.00 | 0.90 | 0.99 | 0.99 | -2.94% | 3,800 |
| Aug 25, 2026 | 0.98 | 1.02 | 0.98 | 1.02 | 1.02 | 0.49% | 1,000 |
| Aug 24, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Aug 21, 2026 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | -0.49% | 11,500 |
| Aug 20, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 1.49% | 3,250 |
| Aug 19, 2026 | 1.00 | 1.01 | 0.98 | 1.01 | 1.01 | 2.55% | 47,750 |
| Aug 18, 2026 | 1.00 | 1.01 | 0.98 | 0.98 | 0.98 | -2.00% | 32,000 |
| Aug 17, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 2.04% | 29,750 |
| Aug 14, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.00% | 20,000 |
| Aug 13, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Aug 12, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Aug 11, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Aug 10, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.01% | 10,250 |
| Aug 7, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Aug 6, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | 5.32% | 12,250 |
| Aug 5, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.05% | - |
| Aug 4, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.06% | 8,000 |
| Aug 3, 2026 | 0.94 | 0.97 | 0.94 | 0.97 | 0.97 | 3.19% | 11,750 |
| Jul 31, 2026 | 0.90 | 0.94 | 0.90 | 0.94 | 0.94 | 4.44% | 16,500 |
| Jul 30, 2026 | 0.87 | 0.90 | 0.87 | 0.90 | 0.90 | 3.45% | 62,750 |
| Jul 29, 2026 | 0.85 | 0.85 | 0.85 | 0.87 | 0.87 | - | 500 |
| Jul 28, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Jul 27, 2026 | 0.82 | 0.87 | 0.82 | 0.87 | 0.87 | 2.35% | 2,500 |
| Jul 24, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 1,000 |
| Jul 23, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.16% | - |