Prosper Construction Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 06816  2016-07-20    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-03-20 0 15 0.210 - - 420 0.210 - - 0.210 0.210 2,000 0.2100 -4.55%
2026-02-27 0 17 0.220 - 0.248 11,000 0.220 - 0.248 0.220 0.220 50,000 0.2200 -4.35%
2026-01-30 0 21 0.230 - 0.231 164,526 0.230 - 0.231 0.175 0.255 796,000 0.2067 -3.36%
2025-12-31 0 21 0.238 - 0.238 130,396 0.238 - 0.238 0.170 0.248 674,000 0.1935 0.00%
2025-11-28 0 20 0.238 - 0.238 111,738 0.238 - 0.238 0.191 0.239 534,000 0.2092 19.00%
2025-10-31 0 20 0.200 0.107 - 626,592 0.200 0.107 - 0.172 0.355 2,374,000 0.2639 -4.31%
2025-09-30 0 22 0.209 0.137 0.210 216,238 0.209 0.137 0.210 0.188 0.295 970,000 0.2229 -19.62%
2025-08-29 0 21 0.260 0.250 0.260 6,261,042 0.260 0.250 0.260 0.113 0.440 20,420,000 0.3066 101.55%
2025-07-31 0 22 0.129 0.105 0.141 14,096 0.129 0.105 0.141 0.100 0.129 138,000 0.1021 19.44%
2025-06-30 0 21 0.108 0.093 0.109 3,936 0.108 0.093 0.109 0.091 0.109 38,000 0.1036 8.00%
2025-05-30 0 20 0.100 0.100 0.111 54,656 0.100 0.100 0.111 0.089 0.127 534,000 0.1024 16.28%
2025-04-30 0 19 0.086 0.086 0.109 516 0.086 0.086 0.109 0.086 0.086 6,000 0.0860 -14.85%
2025-03-31 0 21 0.101 0.097 0.113 105,222 0.101 0.097 0.113 0.092 0.124 1,036,000 0.1016 9.78%
2025-02-28 0 20 0.092 0.092 0.100 22,782 0.092 0.092 0.100 0.086 0.103 246,000 0.0926 -8.00%
2025-01-28 0 19 0.100 0.093 - 15,314 0.100 0.093 - 0.091 0.105 160,000 0.0957 -1.96%
2024-12-31 0 20 0.102 0.093 0.120 22,286 0.102 0.093 0.120 0.100 0.124 200,000 0.1114 -18.40%
2024-11-29 0 21 0.125 - 0.125 37,288 0.125 - 0.125 0.125 0.126 298,000 0.1251 0.00%
2024-10-31 0 21 0.125 0.125 0.135 433,878 0.125 0.125 0.135 0.105 0.190 3,456,000 0.1255 13.64%
2024-09-30 0 19 0.110 0.098 0.110 124,596 0.110 0.098 0.110 0.079 0.131 1,210,000 0.1030 -17.29%
2024-08-30 0 22 0.133 - 0.133 522 0.133 - 0.133 0.128 0.133 4,000 0.1305 22.02%
2024-07-31 0 22 0.109 0.098 0.124 42,512 0.109 0.098 0.124 0.106 0.125 380,000 0.1119 -11.38%
2024-06-28 0 19 0.123 0.109 0.135 197,652 0.123 0.109 0.135 0.105 0.164 1,542,000 0.1282 -30.51%
2024-05-31 0 21 0.177 0.070 0.177 122,086 0.177 0.070 0.177 0.085 0.181 1,032,000 0.1183 84.37%
2024-04-30 0 20 0.096 0.079 0.109 53,592 0.096 0.079 0.109 0.083 0.136 478,000 0.1121 -29.41%
2024-03-28 0 20 0.136 0.136 0.138 122,842 0.136 0.136 0.138 0.119 0.165 926,000 0.1327 -19.53%
2024-02-29 0 19 0.169 0.163 0.169 60,638 0.169 0.163 0.169 0.153 0.233 350,000 0.1733 -27.78%
2024-01-31 0 22 0.234 0.200 0.234 64,558 0.234 0.200 0.234 0.200 0.290 292,000 0.2211 -3.31%
2023-12-29 0 19 0.242 0.240 0.290 33,666 0.242 0.240 0.290 0.241 0.350 136,000 0.2475 -27.76%
2023-11-30 0 22 0.335 0.134 0.340 107,120 0.335 0.134 0.340 0.245 0.335 376,000 0.2849 -11.84%
2023-10-31 0 20 0.380 - 0.400 29,330 0.380 - 0.400 0.295 0.405 94,000 0.3120 31.03%
2023-09-29 0 19 0.290 0.260 0.335 64,986 0.290 0.260 0.335 0.240 0.465 230,000 0.2825 -24.68%
2023-08-31 0 23 0.385 0.260 0.385 54,202 0.385 0.260 0.385 0.248 0.500 150,000 0.3613 -2.53%
2023-07-31 0 20 0.395 0.295 0.395 0 0.395 0.295 0.395 - - 0 - -1.25%
2023-06-30 0 21 0.400 - 0.420 0 0.400 - 0.420 - - 0 - 0.00%
2023-05-31 0 21 0.400 - 0.400 0 0.400 - 0.400 - - 0 - -2.44%
2023-04-28 0 17 0.410 - 0.430 255,350 0.410 - 0.430 0.300 0.410 652,000 0.3916 -2.38%
2023-03-31 0 23 0.420 - 0.420 29,060 0.420 - 0.420 0.380 0.500 66,000 0.4403 16.67%
2023-02-28 0 20 0.360 0.360 0.495 33,400 0.360 0.360 0.495 0.360 0.640 76,000 0.4395 -20.88%
2023-01-31 0 18 0.455 0.380 0.460 128,420 0.455 0.380 0.460 0.400 0.490 308,000 0.4169 -24.17%
2022-12-30 0 20 0.600 - 0.600 26,370 0.600 - 0.600 0.495 0.750 48,000 0.5494 21.21%
2022-11-30 0 22 0.495 0.370 0.495 60,650 0.495 0.370 0.495 0.415 0.640 138,000 0.4395 4.21%
2022-10-31 0 20 0.475 - 0.495 7,150 0.475 - 0.495 0.475 0.580 14,000 0.5107 -1.04%
2022-09-30 0 21 0.480 0.480 0.540 38,110 0.480 0.480 0.540 0.355 0.800 72,000 0.5293 14.29%
2022-08-31 0 23 0.420 0.355 0.455 34,160 0.420 0.355 0.455 0.420 0.480 76,000 0.4495 -23.64%
2022-07-29 0 20 0.550 0.480 0.550 2,400 0.550 0.480 0.550 0.600 0.600 4,000 0.6000 14.58%
2022-06-30 0 21 0.480 0.435 0.590 4,800 0.480 0.435 0.590 0.480 0.480 10,000 0.4800 -12.73%
2022-05-31 0 20 0.550 - 0.590 0 0.550 - 0.590 - - 0 - 0.00%
2022-04-29 0 18 0.550 - 0.610 0 0.550 - 0.610 - - 0 - 0.00%
2022-03-31 0 23 0.550 0.475 0.590 129,700 0.550 0.475 0.590 0.450 0.570 262,000 0.4950 -1.79%
2022-02-28 0 17 0.560 0.490 0.600 118,350 0.560 0.490 0.600 0.460 0.570 226,000 0.5237 9.80%
2022-01-31 0 21 0.510 0.500 0.530 114,320 0.510 0.500 0.530 0.510 0.630 214,000 0.5342 -17.74%
2021-12-31 0 22 0.620 0.510 0.630 71,320 0.620 0.510 0.630 0.500 0.630 130,000 0.5486 8.77%
2021-11-30 0 22 0.570 0.570 0.640 87,040 0.570 0.570 0.640 0.540 0.680 148,000 0.5881 3.64%
2021-10-29 0 18 0.550 0.510 0.590 25,460 0.550 0.510 0.590 0.550 0.560 46,000 0.5535 0.00%
2021-09-30 0 21 0.550 0.520 0.590 51,680 0.550 0.520 0.590 0.510 0.590 96,000 0.5383 3.77%
2021-08-31 0 22 0.530 0.510 0.560 310,660 0.530 0.510 0.560 0.500 0.590 576,000 0.5393 -20.90%
2021-07-30 0 21 0.670 0.520 0.690 18,540 0.670 0.520 0.690 0.580 0.680 30,000 0.6180 6.35%
2021-06-30 0 21 0.630 0.600 0.670 297,140 0.630 0.600 0.670 0.610 0.930 428,000 0.6943 -22.22%
2021-05-31 0 20 0.810 0.800 0.810 319,720 0.810 0.800 0.810 0.680 1.000 406,000 0.7875 -15.62%
2021-04-30 0 19 0.960 0.760 0.960 1,244,880 0.960 0.760 0.960 0.630 1.000 1,514,000 0.8222 52.38%
2021-03-31 0 23 0.630 0.630 0.680 332,580 0.630 0.630 0.680 0.600 0.800 512,000 0.6496 -11.27%
2021-02-26 0 18 0.710 0.610 0.710 224,080 0.710 0.610 0.710 0.510 0.720 392,000 0.5716 9.23%
2021-01-29 0 20 0.650 0.510 0.720 29,640 0.650 0.510 0.720 0.580 0.780 42,000 0.7057 -9.72%
2020-12-31 0 22 0.720 0.520 0.730 12,980 0.720 0.520 0.730 0.510 0.770 20,000 0.6490 10.77%
2020-11-30 0 21 0.650 0.530 0.780 237,242 0.650 0.530 0.780 0.450 0.860 364,005 0.6518 39.78%
2020-10-30 0 18 0.465 0.460 0.550 13,290 0.465 0.460 0.550 0.465 0.480 28,000 0.4746 -16.96%
2020-09-30 0 22 0.560 0.460 0.650 16,960 0.560 0.460 0.650 0.490 0.560 32,000 0.5300 0.00%
2020-08-31 0 21 0.560 0.520 0.540 94,870 0.560 0.520 0.540 0.480 0.580 184,000 0.5156 -12.50%
2020-07-31 0 22 0.640 0.560 0.690 138,080 0.640 0.560 0.690 0.520 0.750 234,000 0.5901 -13.51%
2020-06-30 0 21 0.740 0.610 0.800 46,960 0.740 0.610 0.800 0.510 0.790 78,000 0.6021 32.14%
2020-05-29 0 20 0.560 0.560 0.800 74,580 0.560 0.560 0.800 0.500 0.600 136,000 0.5484 -6.67%
2020-04-29 0 19 0.600 0.510 0.800 227,820 0.600 0.510 0.800 0.480 0.610 392,000 0.5812 -1.64%
2020-03-31 0 22 0.610 0.590 0.700 61,060 0.610 0.590 0.700 0.590 0.800 94,000 0.6496 -23.75%
2020-02-28 0 20 0.800 0.730 0.800 163,140 0.800 0.730 0.800 0.620 0.890 228,000 0.7155 14.29%
2020-01-31 0 20 0.700 0.680 0.990 263,260 0.700 0.680 0.990 0.690 0.810 340,000 0.7743 -15.66%
2019-12-31 0 20 0.830 0.800 0.990 39,240 0.830 0.800 0.990 0.780 0.900 48,000 0.8175 -2.35%
2019-11-29 0 21 0.850 0.680 0.850 586,440 0.850 0.680 0.850 0.680 0.970 726,000 0.8078 -5.56%
2019-10-31 0 21 0.900 0.880 0.960 347,260 0.900 0.880 0.960 0.790 0.970 384,000 0.9043 -10.89%
2019-09-30 0 21 1.010 0.900 1.010 385,460 1.010 0.900 1.010 0.840 1.040 400,000 0.9637 17.44%
2019-08-30 0 22 0.860 0.860 0.920 416,940 0.860 0.860 0.920 0.810 1.080 458,000 0.9103 -13.13%
2019-07-31 0 22 0.990 0.960 1.070 623,300 0.990 0.960 1.070 0.850 1.110 646,000 0.9649 -6.60%
2019-06-28 1 19 1.060 1.040 1.130 2,699,600 1.060 1.040 1.130 0.810 1.340 2,602,000 1.0375 -17.19%
2019-05-31 21 21 - - - 0 1.280 - - - - 0 - 0.00%
2019-04-30 19 19 - - - 0 1.280 - - - - 0 - 0.00%
2019-03-29 21 21 - - - 0 1.280 - - - - 0 - 0.00%
2019-02-28 17 17 - - - 0 1.280 - - - - 0 - 0.00%
2019-01-31 22 22 - - - 0 1.280 - - - - 0 - 0.00%
2018-12-31 19 19 - - - 0 1.280 - - - - 0 - 0.00%
2018-11-30 22 22 - - - 0 1.280 - - - - 0 - 0.00%
2018-10-31 19 21 - - - 1,058,240 1.280 - - 1.130 1.310 868,000 1.2192 -2.29%
2018-09-28 0 19 1.310 1.310 1.320 82,396,760 1.310 1.310 1.320 1.300 1.320 62,892,000 1.3101 0.00%
2018-08-31 1 23 1.310 1.310 1.320 175,669,900 1.310 1.310 1.320 1.210 1.320 136,268,000 1.2892 14.91%
2018-07-31 9 21 - - - 23,465,240 1.140 - - 0.970 1.150 21,930,000 1.0700 9.62%
2018-06-29 0 20 1.040 1.030 1.040 34,382,940 1.040 1.030 1.040 0.931 1.157 33,644,404 1.0220 -2.66%
2018-05-31 0 21 1.090 1.080 1.090 135,695,960 1.068 1.059 1.068 0.941 1.235 122,089,616 1.1114 14.74%
2018-04-30 0 19 0.950 0.940 0.950 57,228,120 0.931 0.921 0.931 0.853 1.029 61,756,909 0.9267 7.95%
2018-03-29 1 21 0.880 0.870 0.880 244,910,781 0.863 0.853 0.863 0.529 1.166 264,684,273 0.9253 51.72%
2018-02-28 0 18 0.580 0.580 0.590 9,167,540 0.569 0.569 0.578 0.397 0.637 17,159,798 0.5342 22.11%
2018-01-31 0 22 0.475 0.455 0.475 1,396,130 0.466 0.446 0.466 0.436 0.510 3,009,596 0.4639 -2.06%
2017-12-29 0 19 0.485 0.470 0.485 1,256,990 0.475 0.461 0.475 0.441 0.490 2,737,202 0.4592 -3.00%
2017-11-30 0 22 0.500 0.485 0.500 4,754,600 0.490 0.475 0.490 0.461 0.549 9,481,758 0.5014 -7.41%
2017-10-31 0 20 0.540 0.540 0.550 2,994,520 0.529 0.529 0.539 0.490 0.598 5,549,899 0.5396 -10.00%
2017-09-29 0 21 0.600 0.580 0.600 2,114,080 0.588 0.569 0.588 0.539 0.618 3,623,758 0.5834 0.00%
2017-08-31 0 22 0.600 0.600 0.620 3,260,800 0.588 0.588 0.608 0.569 0.627 5,586,626 0.5837 -1.64%
2017-07-31 0 21 0.610 0.600 0.610 4,522,300 0.598 0.588 0.598 0.559 0.657 7,380,141 0.6128 -6.15%
2017-06-30 0 22 0.650 0.630 0.650 4,096,680 0.637 0.618 0.637 0.562 0.657 6,674,036 0.6138 -0.00%
2017-05-31 0 20 0.680 0.660 0.680 3,027,660 0.637 0.618 0.637 0.600 0.665 4,796,393 0.6312 3.03%
2017-04-28 0 17 0.660 0.660 0.670 2,667,660 0.618 0.618 0.628 0.618 0.684 4,109,060 0.6492 -9.59%
2017-03-31 0 23 0.730 0.710 0.730 7,441,660 0.684 0.665 0.684 0.628 0.731 11,236,411 0.6623 5.80%
2017-02-28 0 20 0.690 0.680 0.700 5,056,280 0.646 0.637 0.656 0.628 0.693 7,624,707 0.6631 1.47%
2017-01-27 0 19 0.680 0.670 0.680 5,429,540 0.637 0.628 0.637 0.628 0.684 8,399,559 0.6464 0.00%
2016-12-30 0 20 0.680 0.670 0.680 18,438,240 0.637 0.628 0.637 0.600 0.750 27,437,847 0.6720 1.49%
2016-11-30 0 22 0.670 0.660 0.670 9,241,680 0.628 0.618 0.628 0.562 0.637 15,511,968 0.5958 8.06%
2016-10-31 0 19 0.620 0.610 0.620 10,645,980 0.581 0.572 0.581 0.553 0.665 17,200,418 0.6189 -8.82%
2016-09-30 0 21 0.680 0.680 0.690 25,269,420 0.637 0.637 0.646 0.637 0.703 38,300,707 0.6598 -2.86%
2016-08-31 0 22 0.700 0.690 0.700 68,375,440 0.656 0.646 0.656 0.637 0.871 87,895,458 0.7779 -18.60%
2016-07-29 0 8 0.860 0.860 0.870 302,832,360 0.806 0.806 0.815 0.787 1.124 300,341,322 1.0083

Webb-site Database - Powered By Linux Group

Back to top