Prosperous Industrial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	0.880	0.880	0.830	0.850	0.612	584,000
2022-08-23	0.880	0.930	0.880	0.900	0.648	512,000
2022-08-22	0.830	0.850	0.830	0.840	0.605	268,000
2022-08-19	0.850	0.880	0.850	0.850	0.612	164,000
2022-08-18	0.840	0.840	0.840	0.840	0.605	36,000
2022-08-17	0.870	0.900	0.860	0.860	0.619	92,000
2022-08-16	0.870	0.870	0.870	0.870	0.627	16,000
2022-08-15	0.920	0.920	0.870	0.870	0.627	4,000
2022-08-12	0.880	0.880	0.870	0.870	0.627	48,000
2022-08-11	0.900	0.920	0.900	0.910	0.655	12,000
2022-08-10	0.900	0.900	0.900	0.900	0.648	32,000
2022-08-09	0.920	0.920	0.920	0.920	0.663	0
2022-08-08	0.920	0.920	0.920	0.920	0.663	4,000
2022-08-05	0.900	0.950	0.860	0.890	0.641	164,000
2022-08-04	0.860	0.900	0.830	0.900	0.648	1,076,000
2022-08-03	0.840	0.840	0.800	0.830	0.598	592,000
2022-08-02	0.850	0.870	0.830	0.840	0.605	564,000
2022-08-01	0.870	0.890	0.830	0.890	0.641	432,000
2022-07-29	0.930	0.930	0.880	0.890	0.641	140,000
2022-07-28	0.920	0.920	0.890	0.890	0.641	144,000
2022-07-27	0.860	0.880	0.840	0.880	0.634	68,000
2022-07-26	0.840	0.860	0.840	0.860	0.619	104,000
2022-07-25	0.830	0.870	0.830	0.860	0.619	368,000
2022-07-22	0.850	0.880	0.820	0.860	0.619	796,000
2022-07-21	0.890	0.890	0.850	0.880	0.634	692,000
2022-07-20	0.880	0.890	0.880	0.890	0.641	132,000
2022-07-19	0.890	0.890	0.850	0.880	0.634	720,000
2022-07-18	0.900	0.900	0.880	0.880	0.634	1,264,000
2022-07-15	0.900	0.920	0.900	0.900	0.648	381,668
2022-07-14	0.970	0.970	0.910	0.910	0.655	72,000
2022-07-13	0.910	0.940	0.910	0.930	0.670	168,000
2022-07-12	0.920	0.920	0.920	0.920	0.663	8,000
2022-07-11	0.930	0.940	0.910	0.920	0.663	180,000
2022-07-08	0.940	0.950	0.940	0.940	0.677	324,000
2022-07-07	0.950	0.950	0.950	0.950	0.684	72,000
2022-07-06	0.950	0.950	0.940	0.950	0.684	320,000
2022-07-05	0.940	0.940	0.940	0.940	0.677	112,000
2022-07-04	0.940	0.950	0.940	0.940	0.677	188,000
2022-06-30	0.960	0.970	0.950	0.950	0.684	308,000
2022-06-29	0.960	0.960	0.960	0.960	0.691	180,000
2022-06-28	0.960	1.040	0.950	0.990	0.713	588,000
2022-06-27	0.960	1.000	0.930	0.960	0.691	476,000
2022-06-24	0.950	0.970	0.940	0.960	0.691	132,000
2022-06-23	0.940	0.970	0.940	0.970	0.699	128,000
2022-06-22	0.970	0.970	0.920	0.950	0.684	384,000
2022-06-21	0.980	0.990	0.960	0.970	0.699	224,000
2022-06-20	1.020	1.020	0.990	0.990	0.706	1,864,000
2022-06-17	1.020	1.040	0.980	1.010	0.720	1,650,000
2022-06-16	1.000	1.050	1.000	1.020	0.727	1,136,000
2022-06-15	0.980	1.000	0.960	0.990	0.706	1,316,000
2022-06-14	0.960	1.000	0.960	0.980	0.699	316,000
2022-06-13	0.990	1.000	0.960	0.970	0.692	388,000
2022-06-10	0.990	0.990	0.990	0.990	0.706	72,000
2022-06-09	0.990	1.000	0.980	1.000	0.713	168,000
2022-06-08	1.000	1.010	1.000	1.010	0.720	64,000
2022-06-07	1.000	1.030	1.000	1.010	0.720	292,000
2022-06-06	0.990	1.020	0.980	1.000	0.713	148,000
2022-06-02	0.990	1.020	0.990	1.020	0.727	168,000
2022-06-01	1.000	1.020	1.000	1.000	0.713	164,000
2022-05-31	1.000	1.020	1.000	1.000	0.713	776,000

← NewerPage 18 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-23	0.0850 HKD
2025-06-19	0.0700 HKD
2024-06-24	0.0500 HKD
2023-06-23	0.0420 HKD
2022-06-21	0.0100 HKD
2021-06-16	0.0100 HKD
2019-05-30	0.0150 HKD

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