Prosperity Group International Limited - 1421.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.69	0.69	0.69	0.69	0.66	215,000
December 03, 2025	0.69	0.69	0.69	0.69	0.69	230,000
December 02, 2025	0.69	0.73	0.73	0.73	0.65	4.33M
December 01, 2025	0.72	0.73	0.73	0.74	0.69	425,000
November 28, 2025	0.69	0.71	0.71	0.71	0.69	175,000
November 27, 2025	0.71	0.73	0.73	0.74	0.7	555,000
November 26, 2025	0.73	0.71	0.71	0.74	0.68	1.84M
November 25, 2025	0.71	0.72	0.72	0.75	0.71	780,000
November 24, 2025	0.73	0.7	0.7	0.75	0.7	620,000
November 21, 2025	0.71	0.71	0.71	0.72	0.71	70,000
November 20, 2025	0.71	0.7	0.7	0.73	0.68	1.32M
November 19, 2025	0.68	0.71	0.71	0.71	0.67	380,000
November 18, 2025	0.66	0.73	0.73	0.74	0.66	1.56M
November 17, 2025	0.67	0.7	0.7	0.72	0.64	830,000
November 14, 2025	0.65	0.7	0.7	0.72	0.63	1.68M
November 13, 2025	0.54	0.66	0.66	0.7	0.54	1.47M
November 12, 2025	0.5	0.58	0.58	0.74	0.5	4M
November 11, 2025	0.48	0.5	0.5	0.6	0.45	751,250
November 10, 2025	0.46	0.46	0.46	0.46	0.46	45,000
November 07, 2025	0.39	0.45	0.45	0.48	0.39	975,000
November 06, 2025	0.44	0.41	0.41	0.48	0.41	431,000
November 05, 2025	0.41	0.4	0.4	0.41	0.4	730,000
November 04, 2025	0.4	0.4	0.4	0.41	0.4	1.02M
November 03, 2025	0.38	0.38	0.38	0.38	0.38	0
October 31, 2025	0.38	0.38	0.38	0.38	0.38	60,000
October 30, 2025	0.39	0.39	0.39	0.39	0.39	2,500
October 28, 2025	0.38	0.39	0.39	0.39	0.31	531,000
October 27, 2025	0.39	0.39	0.39	0.39	0.39	0
October 24, 2025	0.39	0.39	0.39	0.39	0.39	45,000
October 23, 2025	0.38	0.38	0.38	0.38	0.38	1,000
October 22, 2025	0.38	0.38	0.38	0.38	0.38	0
October 21, 2025	0.38	0.38	0.38	0.38	0.38	7,500
October 20, 2025	0.4	0.4	0.4	0.4	0.4	10,000
October 17, 2025	0.45	0.39	0.39	0.45	0.39	265,000
October 16, 2025	0.44	0.45	0.45	0.45	0.44	135,000
October 15, 2025	0.42	0.43	0.43	0.44	0.42	60,000
October 14, 2025	0.4	0.4	0.4	0.4	0.4	5,000
October 13, 2025	0.41	0.41	0.41	0.41	0.41	0
October 10, 2025	0.4	0.41	0.41	0.41	0.4	10,000
October 09, 2025	0.4	0.41	0.41	0.41	0.39	52,500
October 08, 2025	0.4	0.41	0.41	0.42	0.4	100,000
October 06, 2025	0.4	0.4	0.4	0.4	0.4	0
October 03, 2025	0.43	0.4	0.4	0.44	0.39	12M
October 02, 2025	0.41	0.4	0.4	0.41	0.4	30,000
September 30, 2025	0.39	0.39	0.39	0.39	0.39	0
September 29, 2025	0.39	0.39	0.39	0.39	0.39	0
September 26, 2025	0.39	0.39	0.39	0.39	0.39	0
September 25, 2025	0.39	0.39	0.39	0.4	0.39	20,000
September 24, 2025	0.4	0.38	0.38	0.4	0.38	330,000
September 23, 2025	0.44	0.4	0.4	0.44	0.4	30,000
September 22, 2025	0.42	0.41	0.41	0.44	0.4	240,000
September 19, 2025	0.38	0.38	0.38	0.39	0.38	220,000
September 18, 2025	0.39	0.4	0.4	0.45	0.36	85,000
September 17, 2025	0.41	0.39	0.39	0.41	0.39	65,000
September 16, 2025	0.41	0.39	0.39	0.43	0.39	160,000
September 15, 2025	0.42	0.42	0.42	0.42	0.42	0
September 12, 2025	0.38	0.42	0.42	0.42	0.38	3.87M
September 11, 2025	0.39	0.39	0.39	0.39	0.39	30,000
September 10, 2025	0.4	0.4	0.4	0.4	0.4	25,000
September 09, 2025	0.41	0.39	0.39	0.42	0.39	145,000

Prosperity Group International Limited (1421.HK) HKSE