Skip to main content
Kaisa Health Group Holdings Limited (HKG:0876)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.106
+0.001 (0.95%)
Apr 29, 2026, 3:41 PM HKT

HKG:0876 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.110.110.110.110.110.95%1,510,000
Apr 28, 20260.120.120.110.110.11-790,000
Apr 27, 20260.110.110.100.110.11-2.78%1,480,000
Apr 24, 20260.120.120.110.110.112.86%1,080,000
Apr 23, 20260.100.110.100.110.112.94%280,000
Apr 22, 20260.120.120.100.100.10-11.30%6,200,000
Apr 21, 20260.120.120.120.120.122.68%1,330,000
Apr 20, 20260.110.120.110.110.11-0.88%2,520,000
Apr 17, 20260.110.120.110.110.112.73%2,710,000
Apr 16, 20260.110.110.110.110.111.85%840,000
Apr 15, 20260.110.120.110.110.11-5.26%5,080,000
Apr 14, 20260.110.110.110.110.11-0.87%3,160,000
Apr 13, 20260.110.120.110.120.12-0.86%2,080,000
Apr 10, 20260.120.120.110.120.12-2.52%2,070,000
Apr 9, 20260.120.120.120.120.121.71%1,580,000
Apr 8, 20260.120.120.110.120.12-3.31%4,840,000
Apr 2, 20260.120.130.120.120.12-0.82%2,710,000
Apr 1, 20260.120.120.120.120.125.17%2,220,000
Mar 31, 20260.120.120.110.120.12-6.45%5,214,400
Mar 30, 20260.130.130.120.120.12-1.59%4,470,000
Mar 27, 20260.110.130.110.130.137.69%3,840,000
Mar 26, 20260.130.130.110.120.12-6.40%10,270,000
Mar 25, 20260.130.140.120.130.13-7,000,000
Mar 24, 20260.130.150.120.130.13-3.85%23,790,000
Mar 23, 20260.090.140.090.130.1344.44%84,322,120
Mar 20, 20260.100.100.080.090.09-12.62%55,380,000
Mar 19, 20260.200.200.100.100.10-47.18%81,302,000
Mar 18, 20260.170.200.170.200.2014.04%24,400,000
Mar 17, 20260.180.190.170.170.17-2.29%17,690,000
Mar 16, 20260.180.180.170.180.18-6,740,000
Mar 13, 20260.180.180.170.180.182.34%3,540,000
Mar 12, 20260.180.180.170.170.17-6.56%9,040,000
Mar 11, 20260.180.190.180.180.180.55%5,750,000
Mar 10, 20260.190.190.180.180.180.55%5,710,000
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