Kaisa Prosperity Holdings Limited (HKG:2168)
Hong Kong · Delayed Price · Currency is HKD 0.9400
+0.0400 (4.44%)
Jul 31, 2026, 2:27 PM HKT
Kaisa Prosperity Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 22, 2026 | 0.84 | 0.86 | 0.83 | 0.86 | 0.86 | -1.15% | 21,500 |
| Jul 21, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Jul 20, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Jul 17, 2026 | 0.86 | 0.86 | 0.82 | 0.87 | 0.87 | -3.33% | 36,750 |
| Jul 16, 2026 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | 1.12% | 11,250 |
| Jul 15, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Jul 14, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Jul 13, 2026 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -1.11% | 4,250 |
| Jul 10, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 40,250 |
| Jul 9, 2026 | 0.84 | 0.90 | 0.82 | 0.90 | 0.90 | 2.27% | 45,750 |
| Jul 8, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 5,500 |
| Jul 7, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Jul 6, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 230,750 |
| Jul 3, 2026 | 0.88 | 0.93 | 0.88 | 0.88 | 0.88 | 2.33% | 3,500 |
| Jul 2, 2026 | 0.90 | 0.90 | 0.86 | 0.86 | 0.86 | -6.52% | 36,500 |
| Jun 30, 2026 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | -2.13% | 32,750 |
| Jun 29, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 4.44% | 250 |
| Jun 26, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -3.23% | 7,250 |
| Jun 25, 2026 | 0.94 | 0.94 | 0.94 | 0.93 | 0.93 | -1.06% | 750 |
| Jun 24, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 14,750 |
| Jun 23, 2026 | 0.95 | 0.95 | 0.85 | 0.94 | 0.94 | - | 55,500 |
| Jun 22, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -1.05% | 52,000 |
| 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 |