Prosperous Industrial (Holdings) Limited (1731.HK)

HKSE - HKSE Delayed Price. Currency in HKD

Add to watchlist

0.700

-0.020

(-2.78%)

At close: 03:59PM HKT

Time Period:

May 19, 2023 - May 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2024	0.720	0.720	0.700	0.700	0.700	284,000
May 16, 2024	0.740	0.750	0.720	0.720	0.720	72,000
May 14, 2024	0.700	0.750	0.700	0.730	0.730	1,136,000
May 13, 2024	0.650	0.700	0.650	0.680	0.680	1,476,000
May 10, 2024	0.640	0.660	0.640	0.660	0.660	28,000
May 09, 2024	0.640	0.650	0.640	0.650	0.650	76,000
May 08, 2024	0.650	0.650	0.640	0.640	0.640	388,000
May 07, 2024	0.660	0.670	0.650	0.650	0.650	52,000
May 06, 2024	0.660	0.660	0.640	0.650	0.650	96,000
May 03, 2024	0.630	0.660	0.630	0.660	0.660	52,000
May 02, 2024	0.630	0.640	0.630	0.640	0.640	112,000
Apr 30, 2024	0.650	0.650	0.630	0.640	0.640	140,000
Apr 29, 2024	0.650	0.650	0.650	0.650	0.650	-
Apr 26, 2024	0.650	0.680	0.650	0.670	0.670	144,000
Apr 25, 2024	0.640	0.640	0.640	0.650	0.650	60,000
Apr 24, 2024	0.660	0.690	0.660	0.690	0.690	40,000
Apr 23, 2024	0.640	0.710	0.640	0.690	0.690	648,000
Apr 22, 2024	0.630	0.630	0.620	0.630	0.630	380,000
Apr 19, 2024	0.630	0.630	0.620	0.620	0.620	208,000
Apr 18, 2024	0.650	0.650	0.650	0.650	0.650	20,000
Apr 17, 2024	0.640	0.640	0.630	0.640	0.640	16,000
Apr 16, 2024	0.630	0.630	0.630	0.640	0.640	20,000
Apr 15, 2024	0.650	0.650	0.650	0.650	0.650	-
Apr 12, 2024	0.650	0.650	0.650	0.650	0.650	-
Apr 11, 2024	0.650	0.650	0.650	0.650	0.650	4,000
Apr 10, 2024	0.660	0.670	0.650	0.650	0.650	336,000
Apr 09, 2024	0.670	0.670	0.670	0.670	0.670	100,000
Apr 08, 2024	0.660	0.660	0.660	0.660	0.660	28,000
Apr 05, 2024	0.670	0.670	0.670	0.670	0.670	-
Apr 03, 2024	0.670	0.670	0.670	0.670	0.670	64,000
Apr 02, 2024	0.650	0.670	0.650	0.670	0.670	208,000
Mar 28, 2024	0.660	0.660	0.640	0.640	0.640	108,000
Mar 27, 2024	0.640	0.640	0.640	0.640	0.640	36,000
Mar 26, 2024	0.630	0.630	0.630	0.630	0.630	-
Mar 25, 2024	0.640	0.640	0.640	0.640	0.640	52,000
Mar 22, 2024	0.640	0.640	0.640	0.640	0.640	-
Mar 21, 2024	0.640	0.640	0.640	0.640	0.640	116,000
Mar 20, 2024	0.640	0.640	0.640	0.640	0.640	112,000
Mar 19, 2024	0.640	0.640	0.640	0.640	0.640	-
Mar 18, 2024	0.660	0.660	0.640	0.650	0.650	156,000
Mar 15, 2024	0.650	0.650	0.650	0.650	0.650	-
Mar 14, 2024	0.640	0.650	0.630	0.660	0.660	276,000
Mar 13, 2024	0.650	0.650	0.650	0.650	0.650	-
Mar 12, 2024	0.640	0.640	0.640	0.640	0.640	24,000
Mar 11, 2024	0.640	0.640	0.640	0.640	0.640	48,000
Mar 08, 2024	0.640	0.640	0.640	0.640	0.640	8,000
Mar 07, 2024	0.640	0.640	0.640	0.640	0.640	12,000
Mar 06, 2024	0.640	0.640	0.640	0.640	0.640	8,000
Mar 05, 2024	0.650	0.660	0.620	0.660	0.660	164,000
Mar 04, 2024	0.640	0.640	0.640	0.640	0.640	-
Mar 01, 2024	0.650	0.650	0.650	0.650	0.650	-
Feb 29, 2024	0.650	0.650	0.650	0.650	0.650	-
Feb 28, 2024	0.650	0.650	0.650	0.650	0.650	-
Feb 27, 2024	0.650	0.650	0.650	0.650	0.650	36,000
Feb 26, 2024	0.650	0.650	0.650	0.650	0.650	24,000
Feb 23, 2024	0.680	0.680	0.680	0.680	0.680	-
Feb 22, 2024	0.680	0.680	0.680	0.680	0.680	-
Feb 21, 2024	0.670	0.690	0.670	0.680	0.680	136,000
Feb 20, 2024	0.670	0.670	0.670	0.670	0.670	60,000
Feb 19, 2024	0.670	0.670	0.670	0.670	0.670	20,000
Feb 16, 2024	0.640	0.640	0.640	0.640	0.640	68,000
Feb 15, 2024	0.650	0.650	0.650	0.650	0.650	-
Feb 14, 2024	0.640	0.650	0.630	0.650	0.650	184,000
Feb 09, 2024	0.640	0.640	0.640	0.640	0.640	-
Feb 08, 2024	0.640	0.640	0.640	0.640	0.640	12,000
Feb 07, 2024	0.640	0.640	0.620	0.640	0.640	124,000
Feb 06, 2024	0.630	0.650	0.610	0.630	0.630	472,000
Feb 05, 2024	0.640	0.640	0.640	0.640	0.640	152,000
Feb 02, 2024	0.640	0.640	0.640	0.640	0.640	28,000
Feb 01, 2024	0.630	0.640	0.630	0.640	0.640	56,000
Jan 31, 2024	0.630	0.630	0.630	0.630	0.630	24,000
Jan 30, 2024	0.630	0.630	0.630	0.630	0.630	84,000
Jan 29, 2024	0.640	0.650	0.640	0.650	0.650	80,000
Jan 26, 2024	0.650	0.650	0.650	0.650	0.650	-
Jan 25, 2024	0.650	0.650	0.650	0.650	0.650	-
Jan 24, 2024	0.650	0.650	0.650	0.650	0.650	4,000
Jan 23, 2024	0.640	0.640	0.640	0.640	0.640	-
Jan 22, 2024	0.640	0.660	0.620	0.640	0.640	132,000
Jan 19, 2024	0.670	0.670	0.670	0.670	0.670	116,000
Jan 18, 2024	0.670	0.680	0.670	0.680	0.680	40,000
Jan 17, 2024	0.660	0.660	0.660	0.660	0.660	-
Jan 16, 2024	0.660	0.660	0.660	0.660	0.660	-
Jan 15, 2024	0.660	0.660	0.660	0.660	0.660	-
Jan 12, 2024	0.660	0.660	0.660	0.660	0.660	52,000
Jan 11, 2024	0.690	0.690	0.690	0.690	0.690	-
Jan 10, 2024	0.690	0.690	0.690	0.690	0.690	-
Jan 09, 2024	0.660	0.660	0.660	0.660	0.660	-
Jan 08, 2024	0.670	0.680	0.650	0.650	0.650	108,000
Jan 05, 2024	0.670	0.670	0.670	0.670	0.670	24,000
Jan 04, 2024	0.690	0.690	0.660	0.660	0.660	320,000
Jan 03, 2024	0.690	0.700	0.690	0.700	0.700	20,000
Jan 02, 2024	0.690	0.690	0.690	0.690	0.690	-
Dec 29, 2023	0.690	0.690	0.690	0.690	0.690	-
Dec 28, 2023	0.680	0.680	0.680	0.680	0.680	-
Dec 27, 2023	0.680	0.680	0.680	0.680	0.680	-
Dec 22, 2023	0.650	0.680	0.650	0.680	0.680	84,000
Dec 21, 2023	0.650	0.670	0.650	0.670	0.670	72,000
Dec 20, 2023	0.650	0.670	0.650	0.670	0.670	96,000
Dec 19, 2023	0.630	0.660	0.630	0.660	0.660	108,000
Dec 18, 2023	0.660	0.680	0.600	0.650	0.650	1,940,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.54(+0.74%)

S&P 5005,303.27+6.17(+0.12%)

DOW40,003.59+134.21(+0.34%)

CAD/USD0.7348+0.0002(+0.03%)

CRUDE OIL80.00+0.77(+0.97%)

Bitcoin CAD91,617.34+478.11(+0.52%)

Prosperous Industrial (Holdings) Limited (1731.HK)

S&P/TSX
22,465.37
+165.54(+0.74%)

S&P 500
5,303.27
+6.17(+0.12%)

DOW
40,003.59
+134.21(+0.34%)

CAD/USD
0.7348
+0.0002(+0.03%)

CRUDE OIL
80.00
+0.77(+0.97%)

Bitcoin CAD
91,617.34
+478.11(+0.52%)