Kaisa Prosperity Holdings Limited: O

Exchange Code Listed Last trade Delisted
HK Main 02168  2018-12-06    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-13 0 10 1.090 1.080 1.090 4,013,432 1.090 1.080 1.090 1.010 1.600 3,477,020 1.1543 0.00%
2026-01-30 0 21 1.090 1.070 1.100 2,294,067 1.090 1.070 1.100 1.040 1.450 1,943,375 1.1805 -12.80%
2025-12-31 0 21 1.250 1.220 1.260 2,883,688 1.250 1.220 1.260 1.200 1.500 2,094,891 1.3765 -13.79%
2025-11-28 0 20 1.450 1.420 1.450 1,711,245 1.450 1.420 1.450 1.400 1.750 1,116,500 1.5327 -11.04%
2025-10-31 0 20 1.630 1.630 1.650 797,928 1.630 1.630 1.650 1.580 1.930 462,000 1.7271 -17.26%
2025-09-30 0 22 1.970 1.850 1.920 5,571,357 1.970 1.850 1.920 1.750 3.000 2,878,507 1.9355 11.93%
2025-08-29 0 21 1.760 1.760 1.800 1,114,151 1.760 1.760 1.800 1.520 1.850 654,500 1.7023 15.79%
2025-07-31 0 22 1.520 1.520 1.570 870,313 1.520 1.520 1.570 1.480 1.670 555,500 1.5667 0.00%
2025-06-30 0 21 1.520 1.510 1.530 908,515 1.520 1.510 1.530 1.410 1.680 592,250 1.5340 2.70%
2025-05-30 0 20 1.480 1.480 1.550 1,594,721 1.480 1.480 1.550 1.400 1.680 1,027,250 1.5524 -4.52%
2025-04-30 0 19 1.550 1.550 1.560 1,483,125 1.550 1.550 1.560 1.390 1.990 853,653 1.7374 -9.88%
2025-03-31 0 21 1.720 1.720 1.750 2,406,882 1.720 1.720 1.750 1.650 1.850 1,438,100 1.6737 -1.15%
2025-02-28 0 20 1.740 1.700 1.800 637,899 1.740 1.700 1.800 1.440 1.850 387,750 1.6451 14.47%
2025-01-28 0 19 1.520 1.520 1.610 275,635 1.520 1.520 1.610 1.490 1.810 176,250 1.5639 0.66%
2024-12-31 0 20 1.510 1.510 1.570 761,711 1.510 1.510 1.570 1.410 1.780 492,500 1.5466 -5.63%
2024-11-29 0 21 1.600 1.530 1.580 505,011 1.600 1.530 1.580 1.590 2.040 283,000 1.7845 -17.95%
2024-10-31 0 21 1.950 1.950 2.200 4,390,584 1.950 1.950 2.200 1.940 3.100 1,616,000 2.7169 -25.00%
2024-09-30 0 19 2.600 2.510 2.600 1,364,021 2.600 2.510 2.600 1.290 2.600 682,250 1.9993 24.40%
2024-08-30 0 22 2.090 2.090 2.120 2,661,667 2.090 2.090 2.120 1.850 2.210 1,328,848 2.0030 3.98%
2024-07-31 0 22 2.010 1.960 2.200 857,031 2.010 1.960 2.200 1.890 2.250 409,250 2.0942 -10.27%
2024-06-28 0 19 2.240 2.060 2.230 1,307,545 2.240 2.060 2.230 2.020 2.280 601,750 2.1729 -1.32%
2024-05-31 0 21 2.270 2.260 2.330 2,559,828 2.270 2.260 2.330 1.570 2.510 1,271,350 2.0135 38.41%
2024-04-30 0 20 1.640 1.640 1.670 1,572,514 1.640 1.640 1.670 1.360 2.000 935,000 1.6818 12.33%
2024-03-28 0 20 1.460 1.460 1.470 1,476,526 1.460 1.460 1.470 0.970 1.500 1,227,023 1.2033 31.53%
2024-02-29 0 19 1.110 1.140 1.230 668,018 1.110 1.140 1.230 0.860 1.250 689,200 0.9693 13.27%
2024-01-31 0 22 0.980 0.950 1.040 1,849,612 0.980 0.950 1.040 0.900 1.150 1,876,500 0.9857 -5.77%
2023-12-29 0 19 1.040 1.030 1.090 2,898,276 1.040 1.030 1.090 0.960 1.550 2,548,881 1.1371 -35.40%
2023-11-30 0 22 1.610 1.530 1.620 1,472,892 1.610 1.530 1.620 1.460 1.800 873,450 1.6863 -6.94%
2023-10-31 0 20 1.730 1.640 1.710 615,785 1.730 1.640 1.710 1.650 2.120 320,500 1.9213 -9.90%
2023-09-29 0 19 1.920 1.920 2.030 2,230,730 1.920 1.920 2.030 1.910 2.390 1,056,260 2.1119 -5.42%
2023-08-31 0 23 2.030 2.000 2.030 1,046,049 2.030 2.000 2.030 1.980 2.830 446,500 2.3428 -19.44%
2023-07-31 0 20 2.520 2.520 2.540 930,594 2.520 2.520 2.540 2.310 2.980 365,500 2.5461 -3.82%
2023-06-30 0 21 2.620 2.420 2.620 544,570 2.620 2.420 2.620 2.300 2.950 201,500 2.7026 12.45%
2023-05-31 0 21 2.330 2.330 2.400 963,352 2.330 2.330 2.400 2.330 3.150 365,000 2.6393 -15.27%
2023-04-28 0 17 2.750 2.670 2.880 1,338,169 2.750 2.670 2.880 2.560 3.380 452,750 2.9556 -16.67%
2023-03-31 0 23 3.300 2.920 3.290 2,427,334 3.300 2.920 3.290 2.800 3.630 743,577 3.2644 -2.65%
2023-02-28 0 20 3.390 3.390 3.480 1,116,996 3.390 3.390 3.480 3.300 4.070 295,250 3.7832 -12.40%
2023-01-31 0 18 3.870 3.870 3.980 2,231,355 3.870 3.870 3.980 3.470 4.020 600,377 3.7166 -5.38%
2022-12-30 0 20 4.090 3.960 4.090 8,215,480 4.090 3.960 4.090 3.000 4.500 2,177,268 3.7733 21.36%
2022-11-30 0 22 3.370 3.200 3.370 4,488,468 3.370 3.200 3.370 1.790 4.250 1,474,129 3.0448 83.15%
2022-10-31 0 20 1.840 1.840 1.870 2,308,574 1.840 1.840 1.870 1.820 3.070 1,002,365 2.3031 -26.69%
2022-09-30 0 21 2.510 2.510 2.640 2,377,694 2.510 2.510 2.640 2.450 3.270 851,750 2.7915 -22.77%
2022-08-31 0 23 3.250 3.250 3.300 7,401,580 3.250 3.250 3.300 3.080 4.100 2,112,500 3.5037 -18.75%
2022-07-29 0 20 4.000 4.000 4.160 7,351,360 4.000 4.000 4.160 3.700 4.610 1,751,250 4.1978 -12.28%
2022-06-30 0 21 4.560 4.560 4.590 6,153,998 4.560 4.560 4.590 4.150 4.800 1,417,205 4.3423 3.40%
2022-05-31 0 20 4.410 4.390 4.420 12,724,215 4.410 4.390 4.420 4.120 5.790 2,760,500 4.6094 -26.01%
2022-04-29 0 18 5.960 5.850 5.960 43,653,712 5.960 5.850 5.960 5.040 9.200 5,968,000 7.3146 -27.41%
2022-03-31 0 23 8.210 7.960 7.970 108,511,334 8.210 7.960 7.970 5.380 10.96 13,255,346 8.1862 -21.81%
2022-02-28 0 17 10.50 10.50 10.64 63,143,063 10.50 10.50 10.64 10.02 12.96 5,445,274 11.596 -1.13%
2022-01-31 0 21 10.62 10.60 10.62 101,749,920 10.62 10.60 10.62 10.20 12.98 8,730,550 11.654 -11.35%
2021-12-31 0 22 11.98 11.96 11.98 183,206,297 11.98 11.96 11.98 10.66 14.46 14,461,377 12.669 -8.13%
2021-11-30 7 22 13.04 13.04 13.26 311,413,269 13.04 13.04 13.26 12.60 17.48 21,500,107 14.484 -20.97%
2021-10-29 0 18 16.50 16.50 16.52 327,822,278 16.50 16.50 16.52 15.14 23.00 17,608,731 18.617 -23.79%
2021-09-30 0 21 21.65 21.50 21.65 418,830,648 21.65 21.50 21.65 18.80 27.20 19,056,896 21.978 -11.63%
2021-08-31 0 22 24.50 24.50 24.75 257,984,988 24.50 24.50 24.75 21.00 26.40 10,864,796 23.745 -3.92%
2021-07-30 0 21 25.50 25.45 25.50 361,539,241 25.50 25.45 25.50 21.35 31.45 13,828,677 26.144 -15.56%
2021-06-30 0 21 30.20 30.20 30.25 408,834,109 30.20 30.20 30.25 28.00 33.25 13,373,582 30.570 -0.21%
2021-05-31 0 20 30.95 30.95 31.00 405,954,586 30.26 30.26 30.31 22.10 30.31 15,796,225 25.699 30.59%
2021-04-30 0 19 23.70 23.60 23.70 232,229,663 23.18 23.08 23.18 22.15 26.99 9,640,547 24.089 -4.82%
2021-03-31 0 23 24.90 24.90 24.95 572,583,457 24.35 24.35 24.40 17.01 29.14 24,628,708 23.249 33.87%
2021-02-26 0 18 18.60 18.02 18.60 186,248,205 18.19 17.62 18.19 17.60 20.73 9,713,645 19.174 -6.16%
2021-01-29 0 20 19.82 19.78 19.82 322,384,194 19.38 19.34 19.38 17.23 23.22 16,159,442 19.950 3.77%
2020-12-31 0 22 19.10 19.06 19.18 125,539,010 18.68 18.64 18.76 17.70 20.24 6,697,386 18.744 -3.83%
2020-11-30 0 21 19.86 19.86 20.00 150,260,652 19.42 19.42 19.56 18.87 23.08 7,191,412 20.894 -7.20%
2020-10-30 0 18 21.40 21.40 21.50 206,720,917 20.93 20.93 21.02 19.95 24.59 9,188,697 22.497 -8.15%
2020-09-30 0 22 23.30 23.20 23.30 365,257,946 22.78 22.69 22.78 21.76 28.55 14,439,841 25.295 -19.66%
2020-08-31 0 21 29.00 28.65 29.00 844,026,989 28.36 28.02 28.36 27.38 36.47 26,696,612 31.616 -23.58%
2020-07-31 0 22 37.95 37.40 37.95 1,179,152,770 37.11 36.57 37.11 30.61 38.33 35,151,496 33.545 19.53%
2020-06-30 0 21 31.75 31.75 31.80 1,480,737,903 31.05 31.05 31.10 28.85 38.43 46,420,750 31.898 -2.19%
2020-05-29 0 20 33.00 32.75 33.00 645,370,086 31.74 31.50 31.74 24.72 36.02 21,069,596 30.630 18.71%
2020-04-29 0 19 27.80 27.65 27.80 341,048,001 26.74 26.60 26.74 24.34 29.29 12,817,609 26.608 3.35%
2020-03-31 0 22 26.90 26.65 26.90 570,262,627 25.87 25.63 25.87 17.87 30.30 23,146,119 24.638 -9.73%
2020-02-28 0 20 29.80 29.50 29.80 330,444,829 28.66 28.37 28.66 17.83 30.78 12,819,477 25.777 56.84%
2020-01-31 0 20 19.00 18.98 19.10 171,369,290 18.28 18.26 18.37 17.89 22.51 8,474,649 20.221 -9.52%
2019-12-31 0 20 21.00 20.75 21.00 89,088,508 20.20 19.96 20.20 17.39 20.39 4,815,608 18.500 6.60%
2019-11-29 0 21 19.70 19.60 19.70 308,736,748 18.95 18.85 18.95 15.70 21.88 15,784,042 19.560 21.76%
2019-10-31 0 21 16.18 16.18 16.32 192,551,075 15.56 15.56 15.70 13.22 16.93 12,374,332 15.561 15.41%
2019-09-30 0 21 14.02 13.96 14.06 70,565,497 13.49 13.43 13.52 13.12 15.14 4,985,227 14.155 0.43%
2019-08-30 0 22 13.96 13.88 13.96 58,664,209 13.43 13.35 13.43 11.23 14.60 4,484,582 13.081 -6.68%
2019-07-31 0 22 14.96 14.70 14.96 87,200,619 14.39 14.14 14.39 12.23 15.85 6,029,989 14.461 16.87%
2019-06-28 0 19 12.80 12.62 12.84 57,972,890 12.31 12.14 12.35 9.208 12.60 5,405,268 10.725 22.27%
2019-05-31 0 21 10.64 10.56 10.64 44,309,889 10.07 9.994 10.07 9.085 10.49 4,532,803 9.7754 5.56%
2019-04-30 0 19 10.08 10.02 10.12 102,234,498 9.540 9.483 9.578 8.309 10.32 10,922,149 9.3603 17.21%
2019-03-29 0 21 8.600 8.590 8.600 97,164,156 8.139 8.130 8.139 6.767 8.811 12,333,725 7.8779 18.95%
2019-02-28 0 17 7.230 7.230 7.290 42,173,829 6.842 6.842 6.899 6.038 7.089 6,296,183 6.6983 11.92%
2019-01-31 0 22 6.460 6.400 6.460 20,044,587 6.114 6.057 6.114 5.962 6.984 3,175,254 6.3127 -13.06%
2018-12-31 0 16 7.430 7.350 7.410 199,324,186 7.032 6.956 7.013 5.849 8.915 24,686,756 8.0741

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top