Prosperous Future Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	0.024	0.024	0.023	0.024	0.024	164,000
2025-07-31	0.024	0.024	0.023	0.024	0.024	3,830,000
2025-07-30	0.023	0.023	0.023	0.023	0.023	583,000
2025-07-29	0.024	0.024	0.023	0.023	0.023	7,816,000
2025-07-28	0.023	0.023	0.022	0.023	0.023	2,599,000
2025-07-25	0.025	0.025	0.022	0.024	0.024	31,587,000
2025-07-24	0.024	0.026	0.024	0.025	0.025	6,835,000
2025-07-23	0.024	0.025	0.023	0.025	0.025	668,040
2025-07-22	0.023	0.025	0.023	0.025	0.025	215,000
2025-07-21	0.024	0.025	0.023	0.025	0.025	5,767,000
2025-07-18	0.025	0.026	0.024	0.026	0.026	11,686,000
2025-07-17	0.024	0.025	0.024	0.025	0.025	5,161,000
2025-07-16	0.024	0.024	0.023	0.024	0.024	3,008,005
2025-07-15	0.024	0.024	0.023	0.023	0.023	1,477,000
2025-07-14	0.024	0.024	0.023	0.024	0.024	4,059,000
2025-07-11	0.024	0.025	0.023	0.024	0.024	1,076,000
2025-07-10	0.025	0.025	0.023	0.024	0.024	106,000
2025-07-09	0.024	0.025	0.023	0.024	0.024	2,771,005
2025-07-08	0.023	0.025	0.023	0.024	0.024	5,281,000
2025-07-07	0.024	0.024	0.023	0.024	0.024	990,000
2025-07-04	0.022	0.025	0.022	0.024	0.024	9,942,000
2025-07-03	0.022	0.023	0.022	0.023	0.023	3,812,000
2025-07-02	0.023	0.023	0.023	0.023	0.023	7,467,005
2025-06-30	0.023	0.024	0.022	0.023	0.023	3,965,000
2025-06-27	0.025	0.025	0.023	0.023	0.023	6,859,000
2025-06-26	0.021	0.025	0.021	0.025	0.025	24,353,000
2025-06-25	0.023	0.023	0.021	0.022	0.022	1,353,005
2025-06-24	0.021	0.023	0.021	0.023	0.023	1,820,000
2025-06-23	0.021	0.022	0.021	0.022	0.022	12,449,000
2025-06-20	0.022	0.023	0.022	0.023	0.023	5,644,000
2025-06-19	0.024	0.025	0.022	0.023	0.023	13,285,000
2025-06-18	0.026	0.027	0.024	0.026	0.026	11,862,005
2025-06-17	0.023	0.028	0.023	0.025	0.025	31,516,000
2025-06-16	0.022	0.023	0.022	0.023	0.023	2,834,000
2025-06-13	0.022	0.023	0.022	0.023	0.023	2,185,000
2025-06-12	0.021	0.023	0.021	0.023	0.023	9,958,000
2025-06-11	0.021	0.023	0.021	0.022	0.022	7,953,005
2025-06-10	0.023	0.024	0.021	0.023	0.023	8,920,000
2025-06-09	0.023	0.024	0.022	0.023	0.023	5,386,000
2025-06-06	0.023	0.024	0.023	0.024	0.024	5,321,000
2025-06-05	0.022	0.026	0.022	0.024	0.024	28,234,000
2025-06-04	0.022	0.022	0.021	0.021	0.021	643,005
2025-06-03	0.022	0.023	0.022	0.022	0.022	2,130,000
2025-06-02	0.023	0.023	0.022	0.022	0.022	10,034,000
2025-05-30	0.024	0.025	0.022	0.023	0.023	11,629,000
2025-05-29	0.025	0.025	0.023	0.024	0.024	23,815,000
2025-05-28	0.024	0.026	0.024	0.025	0.025	12,671,005
2025-05-27	0.023	0.026	0.023	0.025	0.025	10,603,000
2025-05-26	0.023	0.026	0.022	0.024	0.024	15,525,000
2025-05-23	0.023	0.024	0.022	0.023	0.023	21,247,000
2025-05-22	0.023	0.024	0.021	0.024	0.024	28,699,000
2025-05-21	0.020	0.023	0.020	0.022	0.022	27,804,000
2025-05-20	0.019	0.020	0.019	0.019	0.019	2,685,000
2025-05-19	0.019	0.020	0.018	0.018	0.018	34,885,000
2025-05-16	0.021	0.022	0.018	0.020	0.020	18,143,000
2025-05-15	0.021	0.023	0.020	0.022	0.022	34,690,000
2025-05-14	0.017	0.024	0.017	0.021	0.021	118,673,000
2025-05-13	0.017	0.018	0.016	0.016	0.016	12,863,000
2025-05-12	0.018	0.018	0.016	0.017	0.017	20,499,000
2025-05-09	0.018	0.019	0.018	0.018	0.018	2,775,000

← NewerPage 6 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.