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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 23, 2025	0.56	0.56	0.56	0.56	0.56	0
July 22, 2025	0.57	0.56	0.56	0.57	0.56	120,000
July 21, 2025	0.52	0.59	0.59	0.6	0.52	985,000
July 18, 2025	0.55	0.54	0.54	0.55	0.53	432,000
July 17, 2025	0.56	0.57	0.57	0.57	0.56	26,500
July 16, 2025	0.55	0.6	0.6	0.63	0.55	1.35M
July 15, 2025	0.56	0.55	0.55	0.56	0.55	200,000
July 14, 2025	0.6	0.6	0.6	0.6	0.6	10,000
July 11, 2025	0.6	0.6	0.6	0.61	0.57	465,000
July 10, 2025	0.51	0.6	0.6	0.62	0.51	2.65M
July 09, 2025	0.48	0.51	0.51	0.56	0.47	2.08M
July 08, 2025	0.55	0.49	0.49	0.58	0.49	3.94M
July 07, 2025	0.5	0.5	0.5	0.57	0.45	11.64M
July 04, 2025	0.37	0.48	0.48	0.48	0.37	2.89M

Prosperity Group International Limited (1421.HK) HKSE