Skip to main content
Kaisa Group Holdings Ltd. (FRA:KG5)
Germany flag Germany · Delayed Price · Currency is EUR
0.0120
0.00 (0.00%)
At close: Dec 5, 2025

Kaisa Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.010.010.010.010.01--
Dec 4, 20250.010.010.010.010.01--
Dec 3, 20250.010.010.010.010.01-4.00%-
Dec 2, 20250.010.010.010.010.01-3.85%-
Dec 1, 20250.010.010.010.010.01--
Nov 28, 20250.010.010.010.010.014.00%-
Nov 27, 20250.010.010.010.010.01--
Nov 26, 20250.010.010.010.010.01--
Nov 25, 20250.010.010.010.010.01-3.85%-
Nov 24, 20250.010.010.010.010.01--
Nov 21, 20250.010.010.010.010.014.00%-
Nov 20, 20250.010.010.010.010.014.17%-
Nov 19, 20250.010.010.010.010.01-7.69%-
Nov 18, 20250.010.010.010.010.01--
Nov 17, 20250.010.010.010.010.01--
Nov 14, 20250.010.010.010.010.01--
Nov 13, 20250.010.010.010.010.014.00%-
Nov 12, 20250.010.010.010.010.01--
Nov 11, 20250.010.010.010.010.01-3.85%-
Nov 10, 20250.010.010.010.010.014.00%-
Nov 7, 20250.010.010.010.010.014.17%-
Nov 6, 20250.010.010.010.010.01-4.00%-
Nov 5, 20250.010.010.010.010.01--
Nov 4, 20250.010.010.010.010.01--
Nov 3, 20250.010.010.010.010.01-7.41%-
Oct 31, 20250.010.010.010.010.01--
Oct 30, 20250.010.010.010.010.01--
Oct 29, 20250.010.010.010.010.01--
Oct 28, 20250.010.010.010.010.01-3.57%-
Oct 27, 20250.010.010.010.010.01--
Oct 24, 20250.010.010.010.010.01--
Oct 23, 20250.010.010.010.010.01-3.45%-
Oct 22, 20250.010.010.010.010.01--
Oct 21, 20250.010.010.010.010.01--
Oct 20, 20250.010.010.010.010.01--
Oct 17, 20250.010.010.010.010.01-3.33%-
Oct 16, 20250.020.020.020.020.02--
Oct 15, 20250.020.020.020.020.02--
Oct 14, 20250.020.020.020.020.02--
Oct 13, 20250.020.020.020.020.02-3.23%-
Oct 10, 20250.020.020.020.020.02--
Oct 9, 20250.020.020.020.020.02-3.13%-
Oct 8, 20250.020.020.020.020.02-3.03%-
Oct 7, 20250.020.020.020.020.02--
Oct 6, 20250.020.020.020.020.02-2.94%-
Oct 3, 20250.020.020.020.020.02--
Oct 2, 20250.020.020.020.020.02-5.56%-
Oct 1, 20250.020.020.020.020.02--
Sep 30, 20250.020.020.020.020.02-5.26%-
Sep 29, 20250.020.020.020.020.02-2.56%-
Sep 26, 20250.020.020.020.020.02--
Sep 25, 20250.020.020.020.020.02-7.14%-
Sep 24, 20250.020.020.020.020.02-6.67%-
Sep 23, 20250.020.020.020.020.02-23,258
Sep 22, 20250.020.020.020.020.0212.50%-
Sep 19, 20250.020.020.020.020.02-4.76%-
Sep 18, 20250.020.020.020.020.027.69%-
Sep 17, 20250.020.020.020.020.02-4.88%-
Sep 16, 20250.020.020.020.020.0217.14%-
Sep 15, 20250.020.020.020.020.02--
Sep 12, 20250.020.020.020.020.026.06%-
Sep 11, 20250.020.020.020.020.02-5.71%-
Sep 10, 20250.020.020.020.020.022.94%-
Sep 9, 20250.020.020.020.020.023.03%-
Sep 8, 20250.020.020.020.020.02--
Sep 5, 20250.020.020.020.020.023.13%-
Sep 4, 20250.020.020.020.020.023.23%-
Sep 3, 20250.020.020.020.020.02--
Sep 2, 20250.020.020.020.020.023.33%-
Sep 1, 20250.020.020.020.020.02-3.23%-
Aug 29, 20250.020.020.020.020.02-3.13%-
Aug 28, 20250.020.020.020.020.02--
Aug 27, 20250.020.020.020.020.02-3.03%-
Aug 26, 20250.020.020.020.020.02-2.94%-
Aug 25, 20250.020.020.020.020.023.03%-
Aug 22, 20250.020.020.020.020.02-2.94%-
Aug 21, 20250.020.020.020.020.02--
Aug 20, 20250.020.020.020.020.023.03%-
Aug 19, 20250.020.020.020.020.02--
Aug 18, 20250.020.020.020.020.023.13%-
Aug 15, 20250.020.020.020.020.023.23%-
Aug 14, 20250.020.020.020.020.02-3.13%-
Aug 13, 20250.020.020.020.020.02-3.03%-
Aug 12, 20250.020.020.020.020.02-5.71%-
Aug 11, 20250.020.020.020.020.022.94%-
Aug 8, 20250.020.020.020.020.023.03%-
Aug 7, 20250.020.020.020.020.02--
Aug 6, 20250.020.020.020.020.02-2.94%-
Aug 5, 20250.020.020.020.020.02-2.86%-
Aug 4, 20250.020.020.020.020.02--
Aug 1, 20250.020.020.020.020.02--
Jul 31, 20250.020.020.020.020.02-2.78%-
Jul 30, 20250.020.020.020.020.02-2.70%-
Jul 29, 20250.020.020.020.020.022.78%-
Jul 28, 20250.020.020.020.020.02--
Jul 25, 20250.020.020.020.020.02-2.70%-
Jul 24, 20250.020.020.020.020.022.78%-
Jul 23, 20250.020.020.020.020.022.86%-
Jul 22, 20250.020.020.020.020.02-2.78%-
Jul 21, 20250.020.020.020.020.022.86%-