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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	0.42	0.41	0.41	0.44	0.39	775,000
September 05, 2025	0.48	0.47	0.47	0.48	0.47	60,000
September 04, 2025	0.48	0.48	0.48	0.48	0.48	0
September 03, 2025	0.48	0.48	0.48	0.48	0.48	72,500
September 02, 2025	0.49	0.48	0.48	0.5	0.46	300,000
September 01, 2025	0.49	0.49	0.49	0.52	0.49	620,000
August 29, 2025	0.56	0.53	0.53	0.56	0.53	20,000
August 28, 2025	0.52	0.52	0.52	0.52	0.52	0
August 27, 2025	0.53	0.53	0.53	0.53	0.53	0
August 26, 2025	0.51	0.53	0.53	0.53	0.51	90,000
August 25, 2025	0.52	0.53	0.53	0.53	0.52	55,000
August 22, 2025	0.58	0.57	0.57	0.58	0.57	5,000
August 21, 2025	0.51	0.54	0.54	0.55	0.5	45,000
August 20, 2025	0.56	0.56	0.56	0.56	0.56	0
August 19, 2025	0.59	0.56	0.56	0.59	0.55	305,000
August 18, 2025	0.51	0.57	0.57	0.7	0.5	1.02M
August 15, 2025	0.49	0.46	0.46	0.49	0.46	120,000
August 14, 2025	0.5	0.5	0.5	0.5	0.5	100,000
August 13, 2025	0.51	0.5	0.5	0.51	0.48	75,000
August 12, 2025	0.53	0.52	0.52	0.53	0.52	15,000
August 11, 2025	0.53	0.53	0.53	0.53	0.53	50,000
August 08, 2025	0.55	0.55	0.55	0.55	0.55	0
August 07, 2025	0.56	0.56	0.56	0.56	0.56	0
August 06, 2025	0.56	0.56	0.56	0.56	0.56	0
August 05, 2025	0.56	0.56	0.56	0.56	0.56	0
August 04, 2025	0.57	0.56	0.56	0.57	0.56	5,000
August 01, 2025	0.53	0.52	0.52	0.55	0.49	3.9M
July 31, 2025	0.54	0.54	0.54	0.54	0.54	0
July 30, 2025	0.56	0.54	0.54	0.56	0.52	3.96M
July 29, 2025	0.55	0.55	0.55	0.57	0.54	2.32M
July 28, 2025	0.56	0.55	0.55	0.56	0.53	567,250
July 25, 2025	0.54	0.53	0.53	0.54	0.53	106,000
July 24, 2025	0.56	0.54	0.54	0.56	0.54	310,000

Prosperity Group International Limited (1421.HK) HKSE