Prada S.p.A. (1913.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 65.550 | 65.600 | 63.400 | 64.400 | 64.400 | 2,219,707 |
| May 03, 2024 | 63.000 | 66.400 | 61.950 | 65.300 | 65.300 | 2,206,216 |
| May 02, 2024 | 62.500 | 63.050 | 59.450 | 62.150 | 62.150 | 1,872,802 |
| Apr 30, 2024 | 63.700 | 64.450 | 63.500 | 64.300 | 64.300 | 1,810,112 |
| Apr 29, 2024 | 62.900 | 64.050 | 62.050 | 63.800 | 63.800 | 1,563,488 |
| Apr 29, 2024 | 1.133881 Dividend | |||||
| Apr 26, 2024 | 62.000 | 63.900 | 61.900 | 63.350 | 62.216 | 1,825,566 |
| Apr 25, 2024 | 61.500 | 63.400 | 61.300 | 61.650 | 60.547 | 1,141,062 |
| Apr 24, 2024 | 59.800 | 61.350 | 58.650 | 61.100 | 60.006 | 1,786,268 |
| Apr 23, 2024 | 58.000 | 61.150 | 58.000 | 59.800 | 58.730 | 1,526,400 |
| Apr 22, 2024 | 56.850 | 58.000 | 56.850 | 57.650 | 56.618 | 339,629 |
| Apr 19, 2024 | 55.750 | 58.150 | 55.600 | 58.050 | 57.011 | 867,950 |
| Apr 18, 2024 | 58.000 | 58.600 | 57.450 | 57.850 | 56.815 | 1,007,600 |
| Apr 17, 2024 | 57.150 | 58.500 | 57.150 | 57.750 | 56.716 | 1,436,632 |
| Apr 16, 2024 | 57.400 | 57.950 | 56.050 | 57.100 | 56.078 | 2,163,858 |
| Apr 15, 2024 | 57.100 | 58.100 | 57.100 | 57.900 | 56.864 | 2,458,849 |
| Apr 12, 2024 | 58.050 | 58.950 | 57.450 | 58.100 | 57.060 | 602,057 |
| Apr 11, 2024 | 57.600 | 59.400 | 57.550 | 58.300 | 57.257 | 2,144,008 |
| Apr 10, 2024 | 60.400 | 60.400 | 57.550 | 58.100 | 57.060 | 1,329,600 |
| Apr 09, 2024 | 59.050 | 59.900 | 58.700 | 59.700 | 58.631 | 926,651 |
| Apr 08, 2024 | 61.200 | 61.200 | 58.550 | 59.900 | 58.828 | 389,937 |
| Apr 05, 2024 | 61.500 | 61.800 | 60.850 | 61.500 | 60.399 | 871,647 |
| Apr 03, 2024 | 63.400 | 63.400 | 61.550 | 62.000 | 60.890 | 978,774 |
| Apr 02, 2024 | 62.600 | 64.700 | 62.350 | 62.900 | 61.774 | 1,148,882 |
| Mar 28, 2024 | 62.600 | 63.700 | 61.400 | 62.000 | 60.890 | 1,709,670 |
| Mar 27, 2024 | 62.000 | 64.300 | 62.000 | 64.000 | 62.854 | 1,407,287 |
| Mar 26, 2024 | 58.850 | 62.800 | 58.850 | 62.000 | 60.890 | 3,203,900 |
| Mar 25, 2024 | 58.400 | 60.900 | 58.250 | 60.200 | 59.123 | 1,683,266 |
| Mar 22, 2024 | 58.200 | 58.800 | 57.000 | 58.550 | 57.502 | 1,144,715 |
| Mar 21, 2024 | 60.000 | 60.400 | 58.500 | 59.550 | 58.484 | 1,778,782 |
| Mar 20, 2024 | 58.550 | 60.600 | 54.700 | 60.000 | 58.926 | 4,272,532 |
| Mar 19, 2024 | 60.200 | 61.800 | 60.200 | 61.400 | 60.301 | 1,353,741 |
| Mar 18, 2024 | 62.500 | 62.600 | 61.600 | 61.800 | 60.694 | 858,440 |
| Mar 15, 2024 | 62.000 | 62.850 | 61.350 | 62.500 | 61.381 | 2,150,393 |
| Mar 14, 2024 | 62.200 | 64.050 | 62.000 | 63.400 | 62.265 | 1,101,758 |
| Mar 13, 2024 | 61.850 | 62.750 | 61.200 | 62.200 | 61.087 | 1,843,800 |
| Mar 12, 2024 | 63.600 | 63.650 | 62.150 | 63.000 | 61.872 | 2,717,860 |
| Mar 11, 2024 | 64.700 | 65.000 | 62.050 | 64.300 | 63.149 | 1,929,446 |
| Mar 08, 2024 | 58.750 | 66.800 | 58.650 | 63.900 | 62.756 | 7,898,410 |
| Mar 07, 2024 | 55.250 | 57.500 | 54.050 | 55.650 | 54.654 | 987,500 |
| Mar 06, 2024 | 56.000 | 56.000 | 54.050 | 55.250 | 54.261 | 1,259,135 |
| Mar 05, 2024 | 56.500 | 57.300 | 56.400 | 56.800 | 55.783 | 1,383,157 |
| Mar 04, 2024 | 55.500 | 57.300 | 54.550 | 56.300 | 55.292 | 1,618,721 |
| Mar 01, 2024 | 55.500 | 56.850 | 55.350 | 55.900 | 54.899 | 1,504,786 |
| Feb 29, 2024 | 55.000 | 55.800 | 54.700 | 55.300 | 54.310 | 2,077,436 |
| Feb 28, 2024 | 54.000 | 54.850 | 53.950 | 54.650 | 53.672 | 1,700,637 |
| Feb 27, 2024 | 55.000 | 55.000 | 53.550 | 53.750 | 52.788 | 1,289,460 |
| Feb 26, 2024 | 54.400 | 54.800 | 52.950 | 53.200 | 52.248 | 1,552,892 |
| Feb 23, 2024 | 52.600 | 56.000 | 52.600 | 55.800 | 54.801 | 1,164,520 |
| Feb 22, 2024 | 53.500 | 53.650 | 51.300 | 52.350 | 51.413 | 1,460,631 |
| Feb 21, 2024 | 55.000 | 55.000 | 52.300 | 53.500 | 52.542 | 847,077 |
| Feb 20, 2024 | 55.200 | 55.650 | 53.850 | 54.550 | 53.574 | 1,755,586 |
| Feb 19, 2024 | 54.400 | 55.950 | 54.200 | 54.950 | 53.966 | 1,068,788 |
| Feb 16, 2024 | 51.200 | 53.500 | 51.000 | 53.000 | 52.051 | 1,003,162 |
| Feb 15, 2024 | 50.000 | 51.600 | 50.000 | 51.150 | 50.234 | 631,647 |
| Feb 14, 2024 | 51.300 | 51.900 | 49.600 | 51.250 | 50.333 | 1,147,069 |
| Feb 09, 2024 | 51.050 | 51.050 | 51.050 | 51.050 | 50.136 | - |
| Feb 08, 2024 | 48.400 | 49.700 | 48.350 | 48.650 | 47.779 | 497,643 |
| Feb 07, 2024 | 52.000 | 52.000 | 49.300 | 50.350 | 49.449 | 1,573,810 |
| Feb 06, 2024 | 48.600 | 49.200 | 47.000 | 47.700 | 46.846 | 1,182,500 |
| Feb 05, 2024 | 49.250 | 49.250 | 47.250 | 48.050 | 47.190 | 469,900 |
| Feb 02, 2024 | 48.650 | 48.650 | 46.650 | 47.800 | 46.944 | 527,636 |
| Feb 01, 2024 | 48.550 | 49.600 | 47.300 | 48.150 | 47.288 | 903,010 |
| Jan 31, 2024 | 48.900 | 50.450 | 48.200 | 48.550 | 47.681 | 1,349,230 |
| Jan 30, 2024 | 49.800 | 50.750 | 49.300 | 50.500 | 49.596 | 2,536,314 |
| Jan 29, 2024 | 48.450 | 50.350 | 48.000 | 49.800 | 48.909 | 2,900,308 |
| Jan 26, 2024 | 47.400 | 48.000 | 46.400 | 47.900 | 47.043 | 1,104,300 |
| Jan 25, 2024 | 47.500 | 48.000 | 46.150 | 46.850 | 46.011 | 796,344 |
| Jan 24, 2024 | 45.100 | 47.950 | 45.100 | 47.050 | 46.208 | 728,094 |
| Jan 23, 2024 | 44.950 | 45.400 | 43.700 | 44.900 | 44.096 | 799,300 |
| Jan 22, 2024 | 46.000 | 46.100 | 43.500 | 44.500 | 43.704 | 725,655 |
| Jan 19, 2024 | 44.850 | 46.200 | 44.500 | 45.700 | 44.882 | 1,020,300 |
| Jan 18, 2024 | 41.500 | 44.650 | 41.500 | 44.400 | 43.605 | 1,890,402 |
| Jan 17, 2024 | 42.050 | 42.650 | 40.450 | 42.100 | 41.346 | 1,701,378 |
| Jan 16, 2024 | 43.450 | 45.750 | 42.500 | 42.850 | 42.083 | 1,229,300 |
| Jan 15, 2024 | 40.950 | 40.950 | 40.950 | 40.950 | 40.217 | - |
| Jan 12, 2024 | 41.900 | 42.450 | 40.700 | 41.300 | 40.561 | 1,082,606 |
| Jan 11, 2024 | 42.500 | 42.500 | 41.200 | 41.650 | 40.905 | 1,102,700 |
| Jan 10, 2024 | 41.100 | 42.450 | 41.100 | 41.700 | 40.954 | 1,322,559 |
| Jan 09, 2024 | 41.000 | 41.450 | 40.600 | 41.100 | 40.364 | 436,116 |
| Jan 08, 2024 | 41.550 | 42.850 | 40.500 | 41.000 | 40.266 | 803,900 |
| Jan 05, 2024 | 41.900 | 43.000 | 41.350 | 41.550 | 40.806 | 833,192 |
| Jan 04, 2024 | 42.800 | 43.150 | 41.600 | 41.900 | 41.150 | 1,340,792 |
| Jan 03, 2024 | 45.000 | 45.000 | 42.150 | 42.400 | 41.641 | 985,090 |
| Jan 02, 2024 | 44.650 | 44.900 | 43.650 | 44.050 | 43.262 | 907,200 |
| Dec 29, 2023 | 45.500 | 45.500 | 43.600 | 44.650 | 43.851 | 1,179,988 |
| Dec 28, 2023 | 44.700 | 44.950 | 43.800 | 44.550 | 43.753 | 578,700 |
| Dec 27, 2023 | 43.800 | 44.550 | 42.350 | 43.800 | 43.016 | 408,201 |
| Dec 22, 2023 | 44.500 | 44.650 | 43.200 | 43.800 | 43.016 | 282,682 |
| Dec 21, 2023 | 45.050 | 45.200 | 44.350 | 44.500 | 43.704 | 1,844,038 |
| Dec 20, 2023 | 47.200 | 47.200 | 44.800 | 45.000 | 44.195 | 497,938 |
| Dec 19, 2023 | 45.000 | 45.900 | 44.550 | 45.250 | 44.440 | 1,123,960 |
| Dec 18, 2023 | 45.600 | 45.600 | 44.550 | 45.050 | 44.244 | 542,087 |
| Dec 15, 2023 | 45.450 | 46.500 | 44.700 | 45.400 | 44.587 | 2,290,666 |
| Dec 14, 2023 | 44.100 | 45.700 | 44.000 | 44.850 | 44.047 | 473,745 |
| Dec 13, 2023 | 45.450 | 45.500 | 43.850 | 44.000 | 43.212 | 589,215 |
| Dec 12, 2023 | 45.650 | 45.650 | 43.200 | 44.500 | 43.704 | 1,971,105 |
| Dec 11, 2023 | 45.100 | 45.950 | 44.700 | 45.650 | 44.833 | 2,279,209 |
| Dec 08, 2023 | 43.000 | 44.500 | 42.850 | 44.150 | 43.360 | 625,212 |
| Dec 07, 2023 | 42.700 | 43.700 | 42.250 | 42.650 | 41.887 | 517,948 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.