Prosperous Industrial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	0.860	0.900	0.860	0.890	0.635	224,000
2022-02-28	0.890	0.890	0.860	0.860	0.613	1,120,000
2022-02-25	0.900	0.910	0.890	0.900	0.642	524,000
2022-02-24	0.920	0.920	0.890	0.890	0.635	764,000
2022-02-23	0.910	0.920	0.900	0.920	0.656	164,000
2022-02-22	0.930	0.930	0.910	0.910	0.649	412,000
2022-02-21	0.920	0.940	0.920	0.930	0.663	200,000
2022-02-18	0.930	0.930	0.920	0.920	0.656	304,000
2022-02-17	0.940	0.940	0.930	0.930	0.663	224,000
2022-02-16	0.950	0.960	0.940	0.940	0.670	204,000
2022-02-15	0.910	0.950	0.890	0.940	0.670	992,000
2022-02-14	0.930	0.930	0.890	0.910	0.649	2,976,000
2022-02-11	0.990	0.990	0.940	0.940	0.670	2,588,000
2022-02-10	1.000	1.020	0.990	0.990	0.706	548,000
2022-02-09	1.000	1.020	1.000	1.000	0.713	856,000
2022-02-08	1.000	1.030	1.000	1.010	0.720	104,000
2022-02-07	1.020	1.030	1.000	1.030	0.734	152,000
2022-02-04	1.020	1.030	1.020	1.030	0.734	184,000
2022-01-31	1.030	1.030	1.000	1.020	0.727	576,000
2022-01-28	1.030	1.040	1.020	1.030	0.734	456,000
2022-01-27	1.050	1.060	1.050	1.050	0.749	532,000
2022-01-26	1.030	1.060	1.030	1.040	0.741	156,000
2022-01-25	1.030	1.040	1.020	1.020	0.727	392,000
2022-01-24	1.060	1.060	1.010	1.050	0.749	1,172,000
2022-01-21	1.060	1.060	1.050	1.060	0.756	188,000
2022-01-20	1.070	1.090	1.060	1.060	0.756	308,000
2022-01-19	1.080	1.080	1.050	1.060	0.756	372,000
2022-01-18	1.080	1.090	1.050	1.070	0.763	212,000
2022-01-17	1.100	1.100	1.080	1.080	0.770	156,000
2022-01-14	1.090	1.100	1.090	1.090	0.777	96,000
2022-01-13	1.130	1.140	1.100	1.100	0.784	404,000
2022-01-12	1.120	1.140	1.090	1.090	0.777	868,000
2022-01-11	1.110	1.110	1.080	1.080	0.770	148,000
2022-01-10	1.080	1.130	1.080	1.120	0.798	348,000
2022-01-07	1.080	1.100	1.080	1.080	0.770	456,000
2022-01-06	1.040	1.080	1.040	1.080	0.770	900,000
2022-01-05	1.120	1.120	1.080	1.080	0.770	488,000
2022-01-04	1.070	1.110	1.070	1.090	0.777	400,000
2022-01-03	1.100	1.130	1.090	1.110	0.791	604,000
2021-12-31	1.150	1.170	1.130	1.130	0.806	132,000
2021-12-30	1.140	1.140	1.120	1.120	0.798	344,000
2021-12-29	1.080	1.130	1.080	1.120	0.798	904,000
2021-12-28	1.050	1.080	1.050	1.060	0.756	288,000
2021-12-24	1.080	1.080	1.030	1.050	0.749	424,000
2021-12-23	1.060	1.120	1.060	1.090	0.777	792,000
2021-12-22	1.010	1.110	0.900	1.060	0.756	5,956,000
2021-12-21	1.160	1.160	1.000	1.020	0.727	5,148,000
2021-12-20	1.250	1.250	1.150	1.160	0.827	2,196,000
2021-12-17	1.300	1.300	1.250	1.260	0.898	1,984,000
2021-12-16	1.300	1.300	1.270	1.300	0.927	1,412,000
2021-12-15	1.300	1.310	1.290	1.300	0.927	936,000
2021-12-14	1.300	1.330	1.300	1.310	0.934	228,000
2021-12-13	1.320	1.320	1.300	1.300	0.927	632,000
2021-12-10	1.310	1.320	1.300	1.320	0.941	740,000
2021-12-09	1.310	1.320	1.310	1.310	0.934	356,000
2021-12-08	1.320	1.320	1.310	1.320	0.941	384,000
2021-12-07	1.310	1.320	1.300	1.310	0.934	432,000
2021-12-06	1.320	1.340	1.300	1.310	0.934	528,000
2021-12-03	1.310	1.320	1.310	1.320	0.941	576,000
2021-12-02	1.320	1.330	1.310	1.320	0.941	472,000

← NewerPage 20 of 21 · 1,230 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.