Prosperous Industrial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	1.010	1.010	0.960	1.000	0.713	336,000
2022-05-27	0.980	1.010	0.980	1.010	0.720	288,000
2022-05-26	0.950	1.020	0.950	1.010	0.720	556,000
2022-05-25	0.980	0.980	0.960	0.970	0.692	40,000
2022-05-24	0.950	1.020	0.940	1.000	0.713	1,216,000
2022-05-23	0.970	0.970	0.950	0.950	0.677	244,000
2022-05-20	0.980	0.990	0.960	0.970	0.692	444,000
2022-05-19	0.980	0.980	0.950	0.980	0.699	124,000
2022-05-18	0.960	0.990	0.950	0.980	0.699	332,000
2022-05-17	0.970	0.990	0.950	0.990	0.706	960,000
2022-05-16	0.990	0.990	0.970	0.980	0.699	340,000
2022-05-13	0.980	0.990	0.980	0.990	0.706	720,000
2022-05-12	0.990	1.000	0.980	0.990	0.706	360,000
2022-05-11	1.050	1.050	1.010	1.020	0.727	104,000
2022-05-10	1.020	1.050	0.980	1.030	0.734	584,881
2022-05-06	1.050	1.060	1.020	1.020	0.727	568,000
2022-05-05	1.060	1.070	1.030	1.040	0.741	580,000
2022-05-04	1.050	1.060	1.040	1.060	0.756	304,000
2022-05-03	1.100	1.110	1.070	1.090	0.777	536,000
2022-04-29	1.050	1.090	1.040	1.090	0.777	348,000
2022-04-28	1.060	1.070	1.030	1.070	0.763	212,000
2022-04-27	1.040	1.060	1.030	1.060	0.756	512,000
2022-04-26	1.030	1.070	1.020	1.070	0.763	392,000
2022-04-25	1.040	1.070	1.020	1.020	0.727	964,000
2022-04-22	1.030	1.050	1.020	1.040	0.741	536,000
2022-04-21	1.020	1.030	1.020	1.030	0.734	92,000
2022-04-20	1.030	1.040	1.030	1.030	0.734	148,000
2022-04-19	1.050	1.060	1.030	1.030	0.734	276,000
2022-04-14	1.070	1.080	1.050	1.050	0.749	388,000
2022-04-13	1.030	1.050	1.030	1.050	0.749	152,000
2022-04-12	1.020	1.030	1.010	1.030	0.734	352,000
2022-04-11	1.060	1.070	1.030	1.030	0.734	612,000
2022-04-08	1.060	1.070	1.060	1.060	0.756	328,000
2022-04-07	1.060	1.070	1.060	1.070	0.763	220,000
2022-04-06	1.040	1.090	1.040	1.080	0.770	168,000
2022-04-04	1.070	1.120	1.070	1.080	0.770	620,000
2022-04-01	1.060	1.080	1.050	1.070	0.763	236,000
2022-03-31	1.140	1.140	1.100	1.110	0.791	432,000
2022-03-30	1.130	1.130	1.000	1.080	0.770	2,580,000
2022-03-29	1.230	1.230	1.200	1.220	0.870	476,000
2022-03-28	1.220	1.220	1.200	1.220	0.870	480,000
2022-03-25	1.310	1.310	1.210	1.250	0.891	3,520,000
2022-03-24	1.250	1.400	1.250	1.310	0.934	7,760,000
2022-03-23	1.040	1.100	1.020	1.100	0.784	1,060,000
2022-03-22	1.040	1.050	1.020	1.050	0.749	604,000
2022-03-21	1.050	1.060	1.040	1.040	0.741	368,000
2022-03-18	1.000	1.040	0.990	1.040	0.741	712,000
2022-03-17	0.950	1.040	0.950	1.030	0.734	1,096,000
2022-03-16	0.970	0.970	0.910	0.920	0.656	804,000
2022-03-15	0.950	0.950	0.850	0.890	0.635	908,000
2022-03-14	1.000	1.000	0.950	0.950	0.677	1,084,000
2022-03-11	1.030	1.030	1.000	1.030	0.734	480,000
2022-03-10	1.050	1.110	1.020	1.050	0.749	792,000
2022-03-09	1.020	1.020	0.980	1.010	0.720	1,196,000
2022-03-08	1.010	1.030	0.980	1.020	0.727	1,100,000
2022-03-07	1.080	1.080	0.910	1.010	0.720	1,564,000
2022-03-04	0.920	1.200	0.910	1.080	0.770	6,724,000
2022-03-03	0.880	0.910	0.880	0.880	0.627	300,000
2022-03-02	0.850	0.890	0.850	0.880	0.627	152,000
2022-03-01	0.860	0.900	0.860	0.890	0.635	224,000

← NewerPage 19 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.