Skip to main content
Kaisa Health Group Holdings Limited (HKG:0876)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.181
-0.015 (-7.65%)
Mar 9, 2026, 3:59 PM HKT

HKG:0876 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.190.190.170.180.18-7.65%12,950,000
Mar 6, 20260.190.200.190.200.200.51%1,760,000
Mar 5, 20260.190.200.190.200.201.56%4,110,000
Mar 4, 20260.200.200.190.190.19-4.00%2,830,000
Mar 3, 20260.180.200.180.200.2014.94%13,910,000
Mar 2, 20260.160.180.160.170.177.41%17,520,000
Feb 27, 20260.170.180.160.160.16-4.14%8,800,000
Feb 26, 20260.180.180.170.170.17-8.15%8,350,000
Feb 25, 20260.190.200.180.180.18-2.13%4,150,000
Feb 24, 20260.180.190.170.190.197.43%7,440,000
Feb 23, 20260.200.200.170.180.18-12.06%9,040,000
Feb 20, 20260.220.220.190.200.20-5.24%11,350,000
Feb 16, 20260.200.220.200.210.215.53%16,810,000
Feb 13, 20260.200.200.190.200.20-7,870,000
Feb 12, 20260.200.200.190.200.20-3.86%16,550,000
Feb 11, 20260.200.210.200.210.210.49%13,530,000
Feb 10, 20260.200.210.200.210.213.00%11,810,000
Feb 9, 20260.200.220.190.200.20-27,120,000
Feb 6, 20260.200.200.190.200.20-1.96%12,370,000
Feb 5, 20260.180.210.180.200.2020.00%54,910,000
Feb 4, 20260.170.170.160.170.17-1.73%11,870,000
Feb 3, 20260.160.180.160.170.175.49%11,520,000
Feb 2, 20260.170.170.150.160.16-1.80%8,950,000
Jan 30, 20260.170.170.160.170.17-2.34%4,320,000
Jan 29, 20260.180.180.170.170.17-3.39%5,270,000
Jan 28, 20260.180.180.170.180.18-1.67%6,660,000
Jan 27, 20260.170.190.170.180.184.65%15,376,960
Jan 26, 20260.170.180.160.170.170.58%12,130,000
Jan 23, 20260.170.180.160.170.17-1.16%15,980,000
Jan 22, 20260.180.180.170.170.17-2.81%18,620,000
Jan 21, 20260.170.210.170.180.182.30%51,020,000
Jan 20, 20260.180.180.160.170.174.82%27,010,000
Jan 19, 20260.140.170.140.170.1716.08%50,830,000
Jan 16, 20260.140.150.130.140.140.70%22,760,000
Jan 15, 20260.130.140.130.140.1420.34%37,510,000
Jan 14, 20260.130.140.110.120.12-7.09%30,280,000
Jan 13, 20260.100.130.100.130.1327.00%64,464,000
Jan 12, 20260.090.100.090.100.107.53%14,320,000
Jan 9, 20260.090.090.090.090.098.14%22,070,000
Jan 8, 20260.090.090.080.090.09-5.49%20,690,000
Jan 7, 20260.090.090.090.090.092.25%5,110,000
Jan 6, 20260.080.090.080.090.098.54%27,250,000
Jan 5, 20260.080.090.070.080.087.89%26,400,000
Jan 2, 20260.070.080.070.080.088.57%11,120,000
Dec 31, 20250.070.070.070.070.07-1.41%8,860,000
Dec 30, 20250.070.070.070.070.07-1,450,000
Dec 29, 20250.070.080.070.070.072.90%21,400,000
Dec 24, 20250.070.070.070.070.07-5.48%9,026,000
Dec 23, 20250.070.070.070.070.07-2.67%2,910,000
Dec 22, 20250.070.080.070.080.08-2,590,000
Dec 19, 20250.070.080.070.080.082.74%3,650,000
Dec 18, 20250.080.080.070.070.07-2.67%9,410,000
Dec 17, 20250.070.080.070.080.08-1,810,000
Dec 16, 20250.070.080.070.080.08-2.60%2,310,000
Dec 15, 20250.070.080.070.080.084.05%1,370,000
Dec 12, 20250.070.070.070.070.071.37%620,000
Dec 11, 20250.080.080.070.070.07-3.95%8,090,000
Dec 10, 20250.080.080.070.080.08-16,780,000
Dec 9, 20250.080.090.070.080.08-5.00%13,560,000
Dec 8, 20250.080.080.080.080.081.27%8,820,000
Dec 5, 20250.090.090.080.080.08-4.82%39,150,000
Dec 4, 20250.080.090.080.080.085.06%13,160,000
Dec 3, 20250.080.080.080.080.08-1.25%13,700,000
Dec 2, 20250.080.080.080.080.08-8,290,000
Dec 1, 20250.080.080.080.080.081.27%2,940,000
Nov 28, 20250.080.090.080.080.081.28%34,960,000
Nov 27, 20250.080.080.070.080.088.33%16,460,000
Nov 26, 20250.070.070.070.070.072.86%8,350,000
Nov 25, 20250.070.070.060.070.0711.11%29,950,000
Nov 24, 20250.060.070.060.060.063.28%6,510,000
Nov 21, 20250.060.060.060.060.06-3.17%9,120,000
Nov 20, 20250.060.060.060.060.063.28%8,810,000
Nov 19, 20250.070.070.060.060.06-6.15%23,190,000
Nov 18, 20250.060.070.060.070.07-41,390,000
Nov 17, 20250.070.080.060.070.07-13.33%76,780,000
Nov 14, 20250.080.100.070.080.08-13.79%103,650,000
Nov 13, 20250.080.090.080.090.09-1.14%9,610,000
Nov 12, 20250.100.100.080.090.09-7.37%24,870,000
Nov 11, 20250.100.100.090.100.10-25,050,000
Nov 10, 20250.080.100.080.100.1021.79%90,140,000
Nov 7, 20250.080.080.070.080.081.30%17,250,000
Nov 6, 20250.070.080.060.080.0816.67%23,140,000
Nov 5, 20250.070.070.060.070.07-9.59%54,860,000
Nov 4, 20250.070.080.070.070.07-35,070,000
Nov 3, 20250.100.110.070.070.07-23.96%144,630,000
Oct 31, 20250.110.110.080.100.104.35%141,444,000
Oct 30, 20250.070.090.070.090.0931.43%136,250,000
Oct 28, 20250.070.070.070.070.077.69%39,570,000
Oct 27, 20250.060.070.060.070.078.33%34,330,000
Oct 24, 20250.060.060.060.060.061.69%7,360,000
Oct 23, 20250.060.060.060.060.06-6,200,000
Oct 22, 20250.060.060.060.060.061.72%20,550,000
Oct 21, 20250.060.060.060.060.06-21,140,000
Oct 20, 20250.060.060.060.060.063.57%16,640,000
Oct 17, 20250.060.060.050.060.063.70%20,310,000
Oct 16, 20250.050.060.050.050.0510.20%27,480,000
Oct 15, 20250.070.070.050.050.05-28.99%141,800,000
Oct 14, 20250.070.070.060.070.071.47%67,280,000
Oct 13, 20250.060.070.060.070.076.25%36,470,000
Oct 10, 20250.060.070.060.060.0612.28%70,500,000