Prosper One International Holdings Company Limited (1470.HK) HKSE
0.16
+0(+0.00%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
0.16
+0(+0.00%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 01, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0 |
| March 31, 2026 | 0.15 | 0.16 | 0.16 | 0.16 | 0.14 | 32,000 |
| March 30, 2026 | 0.15 | 0.14 | 0.14 | 0.15 | 0.14 | 176,000 |
| March 27, 2026 | 0.14 | 0.16 | 0.16 | 0.16 | 0.14 | 534,000 |
| March 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.13 | 656,000 |
| March 25, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | 28,000 |
| March 24, 2026 | 0.16 | 0.15 | 0.15 | 0.16 | 0.15 | 228,000 |
| March 23, 2026 | 0.17 | 0.15 | 0.15 | 0.17 | 0.15 | 1.46M |
| March 20, 2026 | 0.17 | 0.16 | 0.16 | 0.17 | 0.16 | 184,000 |
| March 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 444,000 |
| March 18, 2026 | 0.16 | 0.16 | 0.16 | 0.17 | 0.16 | 952,000 |
| March 17, 2026 | 0.16 | 0.16 | 0.16 | 0.17 | 0.15 | 2M |
| March 16, 2026 | 0.18 | 0.16 | 0.16 | 0.21 | 0.15 | 3.49M |
| March 13, 2026 | 0.15 | 0.16 | 0.16 | 0.18 | 0.14 | 2.27M |
| March 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | 536,000 |
| March 11, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0 |
| March 10, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0 |
| March 06, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 696,000 |
| March 05, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 20,000 |
| March 04, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 280,000 |
| March 03, 2026 | 0.16 | 0.15 | 0.15 | 0.16 | 0.15 | 332,000 |
| March 02, 2026 | 0.16 | 0.15 | 0.15 | 0.16 | 0.15 | 340,000 |
| February 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 52,000 |
| February 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0 |
| February 25, 2026 | 0.15 | 0.16 | 0.16 | 0.17 | 0.15 | 1.24M |
| February 24, 2026 | 0.16 | 0.15 | 0.15 | 0.16 | 0.15 | 320,000 |
| February 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 580,000 |
| February 20, 2026 | 0.14 | 0.16 | 0 | 0.16 | 0.14 | 676,000 |
| February 16, 2026 | 0.15 | 0.15 | 0 | 0.16 | 0.14 | 580,000 |
| February 13, 2026 | 0.14 | 0.16 | 0 | 0.17 | 0.14 | 4.2M |
| February 12, 2026 | 0.14 | 0.14 | 0 | 0.14 | 0.13 | 504,000 |
| February 11, 2026 | 0.14 | 0.14 | 0 | 0.14 | 0.14 | 0 |
| February 10, 2026 | 0.14 | 0.14 | 0 | 0.14 | 0.14 | 4,000 |
| February 09, 2026 | 0.14 | 0.14 | 0 | 0.14 | 0.14 | 0 |
| February 06, 2026 | 0.14 | 0.14 | 0 | 0.14 | 0.14 | 0 |
| February 05, 2026 | 0.14 | 0.14 | 0 | 0.14 | 0.14 | 0 |
| February 04, 2026 | 0.14 | 0.14 | 0 | 0.14 | 0.14 | 472,000 |
| February 03, 2026 | 0.14 | 0.14 | 0 | 0.14 | 0.14 | 24,000 |
| February 02, 2026 | 0.14 | 0.14 | 0 | 0.14 | 0.14 | 72,000 |
| January 30, 2026 | 0.14 | 0.14 | 0 | 0.14 | 0.14 | 352,000 |
| January 29, 2026 | 0.13 | 0.14 | 0 | 0.14 | 0.13 | 588,000 |
| January 28, 2026 | 0.14 | 0.14 | 0 | 0.14 | 0.13 | 472,000 |
| January 27, 2026 | 0.15 | 0.15 | 0 | 0.15 | 0.13 | 20,000 |
| January 26, 2026 | 0.13 | 0.15 | 0 | 0.17 | 0.13 | 584,000 |
| January 23, 2026 | 0.14 | 0.15 | 0 | 0.15 | 0.14 | 160,000 |
| January 22, 2026 | 0.14 | 0.14 | 0 | 0.14 | 0.13 | 36,000 |
| January 21, 2026 | 0.14 | 0.14 | 0 | 0.18 | 0.13 | 3.28M |
| January 20, 2026 | 0.1 | 0.14 | 0 | 0.15 | 0.1 | 8.14M |
| January 19, 2026 | 0.1 | 0.1 | 0 | 0.1 | 0.1 | 312,000 |
| January 16, 2026 | 0.1 | 0.1 | 0 | 0.1 | 0.09 | 52,000 |
| January 15, 2026 | 0.09 | 0.1 | 0 | 0.1 | 0.09 | 12,000 |
| January 14, 2026 | 0.11 | 0.1 | 0 | 0.11 | 0.1 | 40,000 |
| January 13, 2026 | 0.11 | 0.11 | 0 | 0.11 | 0.11 | 0 |
| January 12, 2026 | 0.11 | 0.11 | 0 | 0.11 | 0.11 | 24,000 |
| January 09, 2026 | 0.11 | 0.11 | 0 | 0.11 | 0.11 | 0 |
| January 08, 2026 | 0.11 | 0.11 | 0 | 0.11 | 0.11 | 8,000 |
| January 07, 2026 | 0.1 | 0.1 | 0 | 0.1 | 0.1 | 0 |
| January 06, 2026 | 0.1 | 0.1 | 0 | 0.1 | 0.1 | 0 |
| January 05, 2026 | 0.1 | 0.1 | 0 | 0.1 | 0.1 | 0 |
| January 02, 2026 | 0.1 | 0.1 | 0 | 0.1 | 0.1 | 0 |