HKSE - Delayed Quote HKD

Kaisa Prosperity Holdings Limited (2168.HK)

Compare
1.750
0.000
(0.00%)
At close: January 20 at 2:33:21 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 20251.7501.7501.7501.7501.750-
Jan 20, 20251.6201.7501.6201.7501.750750
Jan 17, 20251.6001.6001.6001.6001.600-
Jan 16, 20251.6001.6001.6001.6001.600-
Jan 15, 20251.5101.6001.5101.6001.6009,500
Jan 14, 20251.5101.5301.5101.5301.53044,000
Jan 13, 20251.5101.5101.5101.5101.5109,750
Jan 10, 20251.5101.5301.5101.5301.53023,750
Jan 9, 20251.5301.5301.5301.5301.530-
Jan 8, 20251.8001.8001.5601.5601.56018,250
Jan 7, 20251.8001.8101.8101.8101.8102,250
Jan 6, 20251.8001.8001.8001.8001.80011,250
Jan 3, 20251.6201.6201.6201.6401.640250
Jan 2, 20251.4901.6001.4901.6001.6009,750
Dec 31, 20241.5101.5101.5101.5101.510-
Dec 30, 20241.4901.5001.4901.4901.49058,750
Dec 27, 20241.5001.6301.5001.5001.50051,500
Dec 24, 20241.5201.5201.5201.5201.520-
Dec 23, 20241.4501.6001.4501.5201.52076,000
Dec 20, 20241.6001.6001.6001.6001.600-
Dec 19, 20241.6601.6601.6601.6601.660-
Dec 18, 20241.6601.6601.6601.6601.660-
Dec 17, 20241.7801.7801.7401.7401.7406,250
Dec 16, 20241.7501.7501.7501.7501.750-
Dec 13, 20241.7101.7101.7101.7101.710-
Dec 12, 20241.5501.7401.5501.7401.74020,000
Dec 11, 20241.5501.5501.5501.5501.550-
Dec 10, 20241.5501.5501.5501.5501.5505,000
Dec 9, 20241.4901.5001.4901.5001.50016,000
Dec 6, 20241.5001.5501.5001.5501.55045,750
Dec 5, 20241.5001.5501.5001.5501.55031,000
Dec 4, 20241.5501.5501.5501.5501.550-
Dec 3, 20241.4101.6001.4101.5901.59060,500
Dec 2, 20241.5501.5801.4501.5501.55048,000
Nov 29, 20241.6001.6001.6001.6001.600-
Nov 28, 20241.6001.6001.6001.6001.6008,750
Nov 27, 20241.6701.6701.6201.6201.6209,500
Nov 26, 20241.6001.6701.6001.6701.6702,500
Nov 25, 20241.6401.6401.6401.6401.640-
Nov 22, 20241.6401.6401.6201.6401.64023,000
Nov 21, 20241.6201.6201.6201.6201.620-
Nov 20, 20241.6501.6801.6101.6201.6204,250
Nov 19, 20241.7001.7001.6501.6801.68039,500
Nov 18, 20241.7001.7001.7001.7001.700500
Nov 15, 20241.7901.7901.7901.7901.790-
Nov 14, 20241.7901.7901.7901.7901.790-
Nov 13, 20241.7501.8001.6701.8001.80017,000
Nov 12, 20241.9001.9001.8001.8001.8007,000
Nov 11, 20241.8901.9001.8901.9001.90061,750
Nov 8, 20241.9601.9601.9601.9601.9601,000
Nov 7, 20241.9801.9801.9801.9801.9806,250
Nov 6, 20241.8502.0401.8501.9901.99015,500
Nov 5, 20241.8101.9001.8101.9001.90024,000
Nov 4, 20241.8101.9001.8001.9001.90021,500
Nov 1, 20241.9001.9401.8601.9401.94020,750
Oct 31, 20241.9501.9501.9501.9501.950-
Oct 30, 20241.9501.9501.9501.9501.950-
Oct 29, 20241.9501.9501.9501.9501.950-
Oct 28, 20242.0402.0402.0402.0402.040-
Oct 25, 20242.0302.0402.0302.0402.0403,000
Oct 24, 20242.0802.1702.0802.1702.170750
Oct 23, 20242.0802.0902.0802.0902.0901,500
Oct 22, 20242.1002.1002.1002.1002.1004,750
Oct 21, 20242.4002.4002.1002.1002.10019,500
Oct 18, 20242.0302.2802.0202.2802.2802,750
Oct 17, 20242.2502.2502.1002.1002.10037,000
Oct 16, 20242.2802.3002.2802.3002.3001,250
Oct 15, 20242.3302.3302.3302.3302.330-
Oct 14, 20242.4802.4802.4802.4802.480-
Oct 10, 20242.1402.4802.1402.4802.480126,250
Oct 9, 20242.4002.6502.1802.1802.180154,250
Oct 8, 20242.7302.9002.3802.3902.390100,000
Oct 7, 20243.0303.0602.8702.9402.940127,000
Oct 4, 20242.9203.0702.8702.9102.910128,000
Oct 3, 20243.1003.1002.6402.8102.810405,250
Oct 2, 20242.7003.0002.7003.0003.000426,750
Sep 30, 20242.2002.6002.2002.6002.600143,750
Sep 27, 20242.1602.1602.0002.1502.15062,750
Sep 26, 20241.9002.0001.9002.0202.0206,000
Sep 25, 20241.6801.8101.6801.8101.81029,250
Sep 24, 20241.5601.6501.5701.6501.650112,250
Sep 23, 20241.6501.6501.6501.6501.650-
Sep 20, 20241.6501.7601.6501.7601.7607,250
Sep 19, 20241.7401.8701.7401.8201.82015,250
Sep 17, 20241.7701.8701.2901.8701.87010,750
Sep 16, 20241.9801.9801.9801.9801.980-
Sep 13, 20241.7701.9901.7701.9901.9901,500
Sep 12, 20241.9902.0101.9902.0002.00015,500
Sep 11, 20242.0002.0602.0002.0002.00059,250
Sep 10, 20242.0002.0202.0002.0102.01051,750
Sep 9, 20242.0002.0202.0002.0002.0001,750
Sep 5, 20242.0202.0202.0202.0202.020-
Sep 4, 20242.0902.0902.0002.0202.020109,500
Sep 3, 20242.0202.0202.0002.0102.01021,000
Sep 2, 20242.1002.1002.0902.0902.09034,750
Aug 30, 20242.0802.1502.0802.0902.09015,000
Aug 29, 20242.0802.0802.0802.0802.080-
Aug 28, 20242.0802.0802.0802.0802.08015,500
Aug 27, 20242.0702.0702.0702.0702.070-
Aug 26, 20242.0002.0902.0002.0002.000476,348
Aug 23, 20241.9401.9401.8901.9001.90013,250
Aug 22, 20241.9501.9501.8801.8901.89084,500
Aug 21, 20242.1002.2002.1002.1802.18072,000
Aug 20, 20242.0902.0902.0702.0702.0704,250
Aug 19, 20242.1002.1002.1002.1002.100-
Aug 16, 20241.9901.9901.9901.9901.990-
Aug 15, 20241.9901.9901.9901.9901.990-
Aug 14, 20242.0002.0502.0002.0502.05030,500
Aug 13, 20241.9901.9901.9901.9901.990-
Aug 12, 20241.9901.9901.9901.9901.990-
Aug 9, 20241.9302.0001.9101.9901.99086,500
Aug 8, 20241.9001.9201.8501.9201.92025,750
Aug 7, 20241.9802.0501.9801.9801.98051,500
Aug 6, 20241.9502.2101.9501.9601.9609,750
Aug 5, 20242.0002.0102.0002.0002.00016,250
Aug 2, 20242.0102.0102.0102.0102.0102,250
Aug 1, 20242.0102.0102.0102.0102.010-
Jul 31, 20242.0102.0102.0102.0102.010116,250
Jul 30, 20242.0002.0102.0002.0102.010750
Jul 29, 20242.0002.0002.0002.0002.0002,250
Jul 26, 20242.0002.0001.9802.0002.00030,250
Jul 25, 20242.0002.0002.0002.0002.000-
Jul 24, 20241.9502.0001.9402.0002.0004,500
Jul 23, 20241.9001.9901.8901.9901.9902,500
Jul 22, 20241.9901.9901.9901.9901.990-
Jul 19, 20242.0002.0002.0001.9901.9904,750
Jul 18, 20242.0502.1002.0002.0502.05080,000
Jul 17, 20242.2402.2402.2402.2402.240-
Jul 16, 20242.2402.2402.2402.2402.240-
Jul 15, 20242.2402.2402.2402.2402.240-
Jul 12, 20242.1702.2502.1702.2402.2401,500
Jul 11, 20242.1502.2002.1502.1702.17024,750
Jul 10, 20242.2202.2502.2102.2102.21047,000
Jul 9, 20242.2002.2502.2002.2502.25067,000
Jul 8, 20242.2402.2402.2002.2202.22015,750
Jul 5, 20242.0102.2402.0102.2402.2401,250
Jul 4, 20242.1002.1002.1002.1002.100250
Jul 3, 20242.1402.1402.1102.1502.1505,250
Jul 2, 20242.1802.1802.1802.1802.180-
Jun 28, 20242.0702.2402.0602.2402.240750
Jun 27, 20242.1302.1502.1302.1502.15058,000
Jun 26, 20242.1102.1102.0202.1302.13080,250
Jun 25, 20242.2002.2402.2002.2302.2308,250
Jun 24, 20242.2002.2202.2002.2002.2003,000
Jun 21, 20242.2802.2802.2302.2302.23056,750
Jun 20, 20242.1302.1902.1302.1802.1803,000
Jun 19, 20242.0702.1902.0702.1902.19028,250
Jun 18, 20242.1002.1302.0402.0802.08059,250
Jun 17, 20242.0702.0702.0702.0702.070-
Jun 14, 20242.1002.2102.0502.0502.0508,000
Jun 13, 20242.1502.1502.1502.1502.150-
Jun 12, 20242.1202.2302.1202.1302.1304,500
Jun 11, 20242.2702.2702.1202.1202.12054,500
Jun 7, 20242.2602.2602.2602.2602.260-
Jun 6, 20242.2002.2602.2002.2602.26050,250
Jun 5, 20242.2002.2502.1802.1802.18052,250
Jun 4, 20242.1802.1802.1702.1702.1706,250
Jun 3, 20242.2702.2702.1102.2502.250128,500
May 31, 20242.2702.2702.2502.2702.27023,500
May 30, 20242.3502.3502.3502.3502.350-
May 29, 20242.3102.3502.3002.3502.35022,000
May 28, 20242.3502.3602.3502.3502.3502,750
May 27, 20242.2502.3502.2502.3502.35033,000
May 24, 20242.3702.3702.3002.3002.30036,250
May 23, 20242.3102.4702.3002.4402.4407,250
May 22, 20242.2502.5102.2502.4402.440199,750
May 21, 20242.3002.4202.2402.3802.380131,350
May 20, 20242.4302.4302.2302.2502.25053,000
May 17, 20241.9802.2201.9702.2202.22079,250
May 16, 20241.7602.0001.7601.9801.980107,000
May 14, 20241.8401.8401.8401.8401.840-
May 13, 20241.6001.7001.6701.7001.70063,750
May 10, 20241.6501.6501.6501.6501.650-
May 9, 20241.6301.6701.6301.6701.6705,250
May 8, 20241.5701.5801.5701.5801.58032,750
May 7, 20241.7001.7001.7001.7001.700-
May 6, 20241.7001.7001.7001.7001.70016,250
May 3, 20241.7001.7001.6701.7001.70084,750
May 2, 20241.6601.7001.6601.6901.690150,750
Apr 30, 20241.6401.6401.6401.6401.640-
Apr 29, 20241.4801.6301.4801.6301.63023,000
Apr 26, 20241.4401.4701.4701.4701.4703,750
Apr 25, 20241.4401.4401.4401.4401.440-
Apr 24, 20241.4001.5001.3601.4401.44018,750
Apr 23, 20241.4201.4301.4001.4001.40022,500
Apr 22, 20241.5101.5101.5101.5101.510750
Apr 19, 20241.4901.4901.4901.4901.490-
Apr 18, 20241.4901.4901.4901.4901.490-
Apr 17, 20241.4101.4901.4101.4901.49018,500
Apr 16, 20241.4901.5001.4801.4901.49017,500
Apr 15, 20241.4901.4901.4901.4901.490-
Apr 12, 20241.5801.6201.4501.5001.50019,250
Apr 11, 20241.5801.6201.5801.5801.5807,000
Apr 10, 20241.5501.5701.5201.5701.57048,250
Apr 9, 20241.4301.6901.4301.6201.62032,500
Apr 8, 20241.5401.5901.5001.5001.50044,000
Apr 5, 20241.7001.7001.6401.6401.6407,750
Apr 3, 20242.0002.0001.6101.6501.650383,000
Apr 2, 20241.4501.9701.4501.9501.950253,750
Mar 28, 20241.3001.5001.3001.4601.460257,250
Mar 27, 20241.1901.3101.1501.3001.300330,250
Mar 26, 20241.1601.1601.1001.1301.13045,750
Mar 25, 20241.1001.1001.1001.1001.100-
Mar 22, 20241.1101.1101.1101.1101.110-
Mar 21, 20241.0801.1001.0801.0901.09016,500
Mar 20, 20241.0701.1001.0701.0901.09020,000
Mar 19, 20241.0701.1901.0301.0301.03092,250
Mar 18, 20241.0501.1101.0101.0201.02073,000
Mar 15, 20241.0701.1501.0701.1501.1505,750
Mar 14, 20241.1801.1801.1001.1001.10027,273
Mar 13, 20241.1201.1801.1201.1801.18021,250
Mar 12, 20241.0901.1401.0901.1301.13010,250
Mar 11, 20241.0101.1100.9701.1001.10079,500
Mar 8, 20241.0401.1101.0201.0401.040250
Mar 7, 20241.0201.1101.0201.0601.06032,250
Mar 6, 20241.1001.1001.0101.0101.0102,000
Mar 5, 20241.0601.1501.0401.1001.100120,250
Mar 4, 20241.1201.1201.0701.1001.10060,750
Mar 1, 20241.1501.1501.0701.1001.10015,000
Feb 29, 20241.2501.2501.1001.1101.11017,750
Feb 28, 20241.2201.2201.2201.2201.220-
Feb 27, 20241.2401.2401.2201.2201.22026,750
Feb 26, 20241.1101.2401.0901.2001.20066,450
Feb 23, 20241.0001.1001.0001.0901.0902,750
Feb 22, 20241.0101.0101.0101.0101.010-
Feb 21, 20241.0101.0101.0101.0101.010-
Feb 20, 20241.0401.0401.0401.0401.040-
Feb 19, 20241.0101.0401.0101.0401.04012,250
Feb 16, 20240.9501.0300.9501.0301.03049,250
Feb 15, 20240.9500.9500.9500.9500.950-
Feb 14, 20240.9500.9500.9500.9500.9502,250
Feb 9, 20240.9700.9700.9700.9700.970-
Feb 8, 20240.9601.0000.9600.9700.970100,250
Feb 7, 20240.9000.9000.9000.9000.9002,500
Feb 6, 20240.8600.9300.8600.9200.920224,500
Feb 5, 20240.9100.9300.8800.8800.88014,250
Feb 2, 20240.9500.9500.8900.9300.930154,000
Feb 1, 20240.9700.9700.9400.9500.9506,750
Jan 31, 20240.9800.9800.9800.9800.980-
Jan 30, 20240.9801.0000.9901.0001.000250
Jan 29, 20240.9901.0000.9901.0001.000750
Jan 26, 20240.9900.9900.9800.9800.9804,750
Jan 25, 20241.0301.0900.9800.9800.98066,500
Jan 24, 20240.9500.9500.9500.9500.95052,250
Jan 23, 20240.9100.9400.9000.9400.940633,500
Jan 22, 20241.0001.0000.9000.9000.90050,000

Related Tickers

3316.HK Binjiang Service Group Co. Ltd.
19.780
+1.85%
 
2107.HK First Service Holding Limited
0.285
+3.64%
 
6989.HK Excellence Commercial Property & Facilities Management Group Limited
1.240
+0.81%
 
FRPH FRP Holdings, Inc.
30.21
-0.76%
 
CIGI Colliers International Group Inc.
140.36
+1.78%
 
VNA.DE Vonovia SE
28.50
-0.21%
 
SBB-B.ST Samhällsbyggnadsbolaget i Norden AB (publ)
5.14
-2.56%