HKSE - Delayed Quote HKD

Prosperous Industrial (Holdings) Limited (1731.HK)

Compare
0.770 +0.020 (+2.67%)
As of 1:14 PM GMT+8. Market Open.
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Oct 22, 2024 0.750 0.790 0.750 0.770 0.770 1,232,000
Oct 21, 2024 0.740 0.760 0.740 0.750 0.750 868,000
Oct 18, 2024 0.730 0.740 0.710 0.730 0.730 512,000
Oct 17, 2024 0.720 0.720 0.720 0.720 0.720 224,000
Oct 16, 2024 0.710 0.720 0.710 0.720 0.720 260,000
Oct 15, 2024 0.720 0.720 0.700 0.700 0.700 300,000
Oct 14, 2024 0.710 0.710 0.700 0.710 0.710 144,000
Oct 10, 2024 0.730 0.730 0.700 0.720 0.720 596,000
Oct 9, 2024 0.730 0.720 0.710 0.720 0.720 208,000
Oct 8, 2024 0.750 0.730 0.720 0.730 0.730 420,000
Oct 7, 2024 0.760 0.770 0.750 0.760 0.760 488,000
Oct 4, 2024 0.740 0.750 0.730 0.750 0.750 276,000
Oct 3, 2024 0.730 0.740 0.710 0.740 0.740 864,000
Oct 2, 2024 0.730 0.770 0.730 0.740 0.740 1,160,000
Sep 30, 2024 0.710 0.750 0.700 0.730 0.730 1,844,000
Sep 27, 2024 0.710 0.720 0.710 0.710 0.710 176,000
Sep 26, 2024 0.690 0.720 0.690 0.720 0.720 940,000
Sep 25, 2024 0.700 0.700 0.690 0.690 0.690 188,000
Sep 24, 2024 0.690 0.700 0.690 0.700 0.700 292,000
Sep 23, 2024 0.680 0.690 0.680 0.690 0.690 156,000
Sep 20, 2024 0.690 0.700 0.690 0.700 0.700 104,000
Sep 19, 2024 0.680 0.700 0.680 0.700 0.700 156,000
Sep 17, 2024 0.670 0.720 0.670 0.720 0.720 112,000
Sep 16, 2024 0.670 0.690 0.670 0.690 0.690 156,000
Sep 13, 2024 0.670 0.680 0.670 0.680 0.680 172,000
Sep 12, 2024 0.680 0.680 0.670 0.670 0.670 172,000
Sep 11, 2024 0.690 0.690 0.680 0.690 0.690 52,000
Sep 10, 2024 0.690 0.700 0.690 0.700 0.700 120,000
Sep 9, 2024 0.700 0.700 0.700 0.700 0.700 -
Sep 5, 2024 0.700 0.700 0.700 0.700 0.700 24,000
Sep 4, 2024 0.710 0.710 0.700 0.710 0.710 168,000
Sep 3, 2024 0.710 0.720 0.710 0.720 0.720 188,000
Sep 2, 2024 0.710 0.710 0.710 0.710 0.710 60,000
Aug 30, 2024 0.720 0.730 0.720 0.730 0.730 68,000
Aug 29, 2024 0.710 0.720 0.710 0.720 0.720 264,000
Aug 28, 2024 0.720 0.720 0.720 0.720 0.720 -
Aug 27, 2024 0.720 0.730 0.720 0.730 0.730 32,000
Aug 26, 2024 0.740 0.750 0.730 0.730 0.730 648,000
Aug 23, 2024 0.730 0.730 0.720 0.730 0.730 152,000
Aug 22, 2024 0.730 0.730 0.730 0.730 0.730 500,000
Aug 21, 2024 0.720 0.720 0.720 0.720 0.720 -
Aug 20, 2024 0.710 0.710 0.710 0.710 0.710 -
Aug 19, 2024 0.730 0.730 0.710 0.710 0.710 148,000
Aug 16, 2024 0.730 0.730 0.730 0.730 0.730 -
Aug 15, 2024 0.730 0.740 0.730 0.730 0.730 448,000
Aug 14, 2024 0.720 0.720 0.720 0.720 0.720 128,000
Aug 13, 2024 0.730 0.730 0.730 0.730 0.730 64,000
Aug 12, 2024 0.720 0.750 0.720 0.750 0.750 60,000
Aug 9, 2024 0.730 0.740 0.730 0.740 0.740 32,000
Aug 8, 2024 0.730 0.740 0.720 0.740 0.740 228,000
Aug 7, 2024 0.710 0.730 0.710 0.730 0.730 260,000
Aug 6, 2024 0.710 0.730 0.710 0.730 0.730 72,000
Aug 5, 2024 0.740 0.740 0.690 0.710 0.710 1,032,000
Aug 2, 2024 0.760 0.760 0.760 0.760 0.760 -
Aug 1, 2024 0.740 0.780 0.720 0.760 0.760 776,000
Jul 31, 2024 0.720 0.740 0.720 0.730 0.730 12,000
Jul 30, 2024 0.730 0.740 0.720 0.730 0.730 160,000
Jul 29, 2024 0.740 0.750 0.730 0.750 0.750 208,000
Jul 26, 2024 0.740 0.750 0.730 0.740 0.740 204,000
Jul 25, 2024 0.730 0.740 0.720 0.730 0.730 728,000
Jul 24, 2024 0.760 0.760 0.700 0.740 0.740 2,324,000
Jul 23, 2024 0.730 0.800 0.730 0.760 0.760 6,236,000
Jul 22, 2024 0.620 0.640 0.610 0.640 0.640 180,000
Jul 19, 2024 0.630 0.650 0.630 0.650 0.650 148,000
Jul 18, 2024 0.630 0.630 0.630 0.630 0.630 -
Jul 17, 2024 0.630 0.630 0.630 0.630 0.630 -
Jul 16, 2024 0.620 0.620 0.610 0.620 0.620 80,000
Jul 15, 2024 0.640 0.640 0.640 0.640 0.640 -
Jul 12, 2024 0.620 0.640 0.620 0.640 0.640 252,000
Jul 11, 2024 0.640 0.640 0.640 0.640 0.640 -
Jul 10, 2024 0.640 0.640 0.640 0.640 0.640 -
Jul 9, 2024 0.650 0.640 0.620 0.640 0.640 24,000
Jul 8, 2024 0.640 0.640 0.640 0.640 0.640 -
Jul 4, 2024 0.630 0.630 0.630 0.630 0.630 52,000
Jul 3, 2024 0.640 0.640 0.640 0.640 0.640 -
Jul 2, 2024 0.640 0.640 0.640 0.640 0.640 -
Jun 28, 2024 0.630 0.630 0.630 0.630 0.630 44,000
Jun 27, 2024 0.620 0.620 0.620 0.620 0.620 40,000
Jun 26, 2024 0.630 0.630 0.630 0.630 0.630 140,000
Jun 25, 2024 0.620 0.620 0.620 0.620 0.620 144,000
Jun 24, 2024 0.050 Dividend
Jun 24, 2024 0.650 0.650 0.630 0.640 0.640 228,000
Jun 21, 2024 0.670 0.670 0.670 0.670 0.620 12,000
Jun 20, 2024 0.660 0.670 0.650 0.670 0.620 380,000
Jun 19, 2024 0.670 0.670 0.670 0.670 0.620 -
Jun 18, 2024 0.670 0.670 0.670 0.670 0.620 88,000
Jun 17, 2024 0.660 0.660 0.650 0.660 0.611 136,000
Jun 14, 2024 0.670 0.670 0.670 0.670 0.620 -
Jun 13, 2024 0.670 0.670 0.670 0.670 0.620 20,000
Jun 12, 2024 0.680 0.680 0.680 0.680 0.629 -
Jun 11, 2024 0.680 0.690 0.680 0.690 0.639 8,000
Jun 7, 2024 0.680 0.680 0.680 0.680 0.629 -
Jun 6, 2024 0.680 0.680 0.680 0.680 0.629 -
Jun 5, 2024 0.680 0.680 0.680 0.680 0.629 -
Jun 4, 2024 0.680 0.690 0.670 0.680 0.629 152,000
Jun 3, 2024 0.680 0.680 0.650 0.670 0.620 556,000
May 31, 2024 0.670 0.670 0.670 0.670 0.620 -
May 30, 2024 0.670 0.670 0.670 0.670 0.620 -
May 29, 2024 0.670 0.670 0.670 0.670 0.620 -
May 28, 2024 0.670 0.690 0.670 0.670 0.620 192,000
May 27, 2024 0.690 0.690 0.690 0.690 0.639 -
May 24, 2024 0.690 0.700 0.680 0.690 0.639 288,000
May 23, 2024 0.700 0.700 0.690 0.700 0.648 44,000
May 22, 2024 0.700 0.730 0.700 0.720 0.666 768,000
May 21, 2024 0.690 0.700 0.690 0.700 0.648 152,000
May 20, 2024 0.700 0.700 0.680 0.700 0.648 364,000
May 17, 2024 0.720 0.720 0.700 0.700 0.648 284,000
May 16, 2024 0.740 0.750 0.720 0.720 0.666 72,000
May 14, 2024 0.700 0.750 0.700 0.730 0.676 1,136,000
May 13, 2024 0.650 0.700 0.650 0.680 0.629 1,476,000
May 10, 2024 0.640 0.660 0.640 0.660 0.611 28,000
May 9, 2024 0.640 0.650 0.640 0.650 0.601 76,000
May 8, 2024 0.650 0.650 0.640 0.640 0.592 388,000
May 7, 2024 0.660 0.670 0.650 0.650 0.601 52,000
May 6, 2024 0.660 0.660 0.640 0.650 0.601 96,000
May 3, 2024 0.630 0.660 0.630 0.660 0.611 52,000
May 2, 2024 0.630 0.640 0.630 0.640 0.592 112,000
Apr 30, 2024 0.650 0.650 0.630 0.640 0.592 140,000
Apr 29, 2024 0.650 0.650 0.650 0.650 0.601 -
Apr 26, 2024 0.650 0.680 0.650 0.670 0.620 144,000
Apr 25, 2024 0.640 0.640 0.640 0.650 0.601 60,000
Apr 24, 2024 0.660 0.690 0.660 0.690 0.639 40,000
Apr 23, 2024 0.640 0.710 0.640 0.690 0.639 648,000
Apr 22, 2024 0.630 0.630 0.620 0.630 0.583 380,000
Apr 19, 2024 0.630 0.630 0.620 0.620 0.574 208,000
Apr 18, 2024 0.650 0.650 0.650 0.650 0.601 20,000
Apr 17, 2024 0.640 0.640 0.630 0.640 0.592 16,000
Apr 16, 2024 0.630 0.630 0.630 0.640 0.592 20,000
Apr 15, 2024 0.650 0.650 0.650 0.650 0.601 -
Apr 12, 2024 0.650 0.650 0.650 0.650 0.601 -
Apr 11, 2024 0.650 0.650 0.650 0.650 0.601 4,000
Apr 10, 2024 0.660 0.670 0.650 0.650 0.601 336,000
Apr 9, 2024 0.670 0.670 0.670 0.670 0.620 100,000
Apr 8, 2024 0.660 0.660 0.660 0.660 0.611 28,000
Apr 5, 2024 0.670 0.670 0.670 0.670 0.620 -
Apr 3, 2024 0.670 0.670 0.670 0.670 0.620 64,000
Apr 2, 2024 0.650 0.670 0.650 0.670 0.620 208,000
Mar 28, 2024 0.660 0.660 0.640 0.640 0.592 108,000
Mar 27, 2024 0.640 0.640 0.640 0.640 0.592 36,000
Mar 26, 2024 0.630 0.630 0.630 0.630 0.583 -
Mar 25, 2024 0.640 0.640 0.640 0.640 0.592 52,000
Mar 22, 2024 0.640 0.640 0.640 0.640 0.592 -
Mar 21, 2024 0.640 0.640 0.640 0.640 0.592 116,000
Mar 20, 2024 0.640 0.640 0.640 0.640 0.592 112,000
Mar 19, 2024 0.640 0.640 0.640 0.640 0.592 -
Mar 18, 2024 0.660 0.660 0.640 0.650 0.601 156,000
Mar 15, 2024 0.650 0.650 0.650 0.650 0.601 -
Mar 14, 2024 0.640 0.650 0.630 0.660 0.611 276,000
Mar 13, 2024 0.650 0.650 0.650 0.650 0.601 -
Mar 12, 2024 0.640 0.640 0.640 0.640 0.592 24,000
Mar 11, 2024 0.640 0.640 0.640 0.640 0.592 48,000
Mar 8, 2024 0.640 0.640 0.640 0.640 0.592 8,000
Mar 7, 2024 0.640 0.640 0.640 0.640 0.592 12,000
Mar 6, 2024 0.640 0.640 0.640 0.640 0.592 8,000
Mar 5, 2024 0.650 0.660 0.620 0.660 0.611 164,000
Mar 4, 2024 0.640 0.640 0.640 0.640 0.592 -
Mar 1, 2024 0.650 0.650 0.650 0.650 0.601 -
Feb 29, 2024 0.650 0.650 0.650 0.650 0.601 -
Feb 28, 2024 0.650 0.650 0.650 0.650 0.601 -
Feb 27, 2024 0.650 0.650 0.650 0.650 0.601 36,000
Feb 26, 2024 0.650 0.650 0.650 0.650 0.601 24,000
Feb 23, 2024 0.680 0.680 0.680 0.680 0.629 -
Feb 22, 2024 0.680 0.680 0.680 0.680 0.629 -
Feb 21, 2024 0.670 0.690 0.670 0.680 0.629 136,000
Feb 20, 2024 0.670 0.670 0.670 0.670 0.620 60,000
Feb 19, 2024 0.670 0.670 0.670 0.670 0.620 20,000
Feb 16, 2024 0.640 0.640 0.640 0.640 0.592 68,000
Feb 15, 2024 0.650 0.650 0.650 0.650 0.601 -
Feb 14, 2024 0.640 0.650 0.630 0.650 0.601 184,000
Feb 9, 2024 0.640 0.640 0.640 0.640 0.592 -
Feb 8, 2024 0.640 0.640 0.640 0.640 0.592 12,000
Feb 7, 2024 0.640 0.640 0.620 0.640 0.592 124,000
Feb 6, 2024 0.630 0.650 0.610 0.630 0.583 472,000
Feb 5, 2024 0.640 0.640 0.640 0.640 0.592 152,000
Feb 2, 2024 0.640 0.640 0.640 0.640 0.592 28,000
Feb 1, 2024 0.630 0.640 0.630 0.640 0.592 56,000
Jan 31, 2024 0.630 0.630 0.630 0.630 0.583 24,000
Jan 30, 2024 0.630 0.630 0.630 0.630 0.583 84,000
Jan 29, 2024 0.640 0.650 0.640 0.650 0.601 80,000
Jan 26, 2024 0.650 0.650 0.650 0.650 0.601 -
Jan 25, 2024 0.650 0.650 0.650 0.650 0.601 -
Jan 24, 2024 0.650 0.650 0.650 0.650 0.601 4,000
Jan 23, 2024 0.640 0.640 0.640 0.640 0.592 -
Jan 22, 2024 0.640 0.660 0.620 0.640 0.592 132,000
Jan 19, 2024 0.670 0.670 0.670 0.670 0.620 116,000
Jan 18, 2024 0.670 0.680 0.670 0.680 0.629 40,000
Jan 17, 2024 0.660 0.660 0.660 0.660 0.611 -
Jan 16, 2024 0.660 0.660 0.660 0.660 0.611 -
Jan 15, 2024 0.660 0.660 0.660 0.660 0.611 -
Jan 12, 2024 0.660 0.660 0.660 0.660 0.611 52,000
Jan 11, 2024 0.690 0.690 0.690 0.690 0.639 -
Jan 10, 2024 0.690 0.690 0.690 0.690 0.639 -
Jan 9, 2024 0.660 0.660 0.660 0.660 0.611 -
Jan 8, 2024 0.670 0.680 0.650 0.650 0.601 108,000
Jan 5, 2024 0.670 0.670 0.670 0.670 0.620 24,000
Jan 4, 2024 0.690 0.690 0.660 0.660 0.611 320,000
Jan 3, 2024 0.690 0.700 0.690 0.700 0.648 20,000
Jan 2, 2024 0.690 0.690 0.690 0.690 0.639 -
Dec 29, 2023 0.690 0.690 0.690 0.690 0.639 -
Dec 28, 2023 0.680 0.680 0.680 0.680 0.629 -
Dec 27, 2023 0.680 0.680 0.680 0.680 0.629 -
Dec 22, 2023 0.650 0.680 0.650 0.680 0.629 84,000
Dec 21, 2023 0.650 0.670 0.650 0.670 0.620 72,000
Dec 20, 2023 0.650 0.670 0.650 0.670 0.620 96,000
Dec 19, 2023 0.630 0.660 0.630 0.660 0.611 108,000
Dec 18, 2023 0.660 0.680 0.600 0.650 0.601 1,940,000
Dec 15, 2023 0.730 0.730 0.730 0.730 0.676 -
Dec 14, 2023 0.670 0.670 0.670 0.670 0.620 -
Dec 13, 2023 0.670 0.670 0.660 0.670 0.620 120,000
Dec 12, 2023 0.660 0.690 0.660 0.690 0.639 84,000
Dec 11, 2023 0.680 0.680 0.590 0.680 0.629 988,000
Dec 8, 2023 0.680 0.680 0.680 0.680 0.629 4,000
Dec 7, 2023 0.680 0.680 0.680 0.680 0.629 116,000
Dec 6, 2023 0.700 0.700 0.700 0.700 0.648 12,000
Dec 5, 2023 0.700 0.700 0.680 0.700 0.648 104,000
Dec 4, 2023 0.680 0.770 0.680 0.730 0.676 208,000
Dec 1, 2023 0.680 0.680 0.680 0.680 0.629 32,000
Nov 30, 2023 0.680 0.680 0.680 0.680 0.629 20,000
Nov 29, 2023 0.680 0.680 0.680 0.680 0.629 -
Nov 28, 2023 0.680 0.680 0.680 0.680 0.629 16,000
Nov 27, 2023 0.680 0.680 0.660 0.680 0.629 68,000
Nov 24, 2023 0.680 0.690 0.680 0.690 0.639 68,000
Nov 23, 2023 0.690 0.690 0.690 0.690 0.639 12,000
Nov 22, 2023 0.690 0.740 0.700 0.700 0.648 4,000
Nov 21, 2023 0.700 0.700 0.700 0.700 0.648 -
Nov 20, 2023 0.740 0.740 0.700 0.700 0.648 76,000
Nov 17, 2023 0.700 0.700 0.700 0.700 0.648 -
Nov 16, 2023 0.700 0.700 0.690 0.700 0.648 40,000
Nov 15, 2023 0.710 0.710 0.690 0.700 0.648 44,000
Nov 14, 2023 0.680 0.750 0.670 0.730 0.676 128,000
Nov 13, 2023 0.690 0.690 0.680 0.680 0.629 24,000
Nov 10, 2023 0.690 0.690 0.690 0.690 0.639 -
Nov 9, 2023 0.690 0.690 0.690 0.690 0.639 52,000
Nov 8, 2023 0.690 0.690 0.690 0.690 0.639 20,000
Nov 7, 2023 0.700 0.700 0.700 0.700 0.648 68,000
Nov 6, 2023 0.720 0.720 0.720 0.720 0.666 -
Nov 3, 2023 0.700 0.720 0.700 0.720 0.666 156,000
Nov 2, 2023 0.700 0.710 0.700 0.710 0.657 260,000
Nov 1, 2023 0.720 0.720 0.720 0.720 0.666 -
Oct 31, 2023 0.720 0.720 0.720 0.720 0.666 -
Oct 30, 2023 0.690 0.720 0.690 0.710 0.657 32,000
Oct 27, 2023 0.700 0.700 0.700 0.700 0.648 824,000
Oct 26, 2023 0.710 0.710 0.700 0.700 0.648 40,000
Oct 25, 2023 0.720 0.720 0.720 0.720 0.666 124,000
Oct 24, 2023 0.740 0.750 0.740 0.740 0.685 320,000

Related Tickers