Kaisa Capital Investment Holdings Limited (HKG:0936)
Hong Kong
· Delayed Price · Currency is HKD 0.223
+0.003 (1.36%)
Mar 10, 2026, 1:10 PM HKT
HKG:0936 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.23 | 0.24 | 0.21 | 0.22 | 0.22 | -8.33% | 410,000 |
| Mar 6, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 30,000 |
| Mar 5, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -5.62% | 850,000 |
| Mar 4, 2026 | 0.28 | 0.29 | 0.25 | 0.25 | 0.25 | -15.59% | 1,230,000 |
| Mar 3, 2026 | 0.28 | 0.32 | 0.28 | 0.30 | 0.30 | -1.67% | 410,000 |
| Mar 2, 2026 | 0.29 | 0.30 | 0.27 | 0.30 | 0.30 | -1.64% | 410,000 |
| Feb 27, 2026 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | -3.17% | 250,000 |
| Feb 26, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Feb 25, 2026 | 0.33 | 0.34 | 0.33 | 0.32 | 0.32 | 1.61% | 70,000 |
| Feb 24, 2026 | 0.30 | 0.33 | 0.30 | 0.31 | 0.31 | - | 260,000 |
| Feb 23, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.64% | 180,000 |
| Feb 20, 2026 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | -1.61% | 220,000 |
| Feb 16, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 110,000 |
| Feb 13, 2026 | 0.31 | 0.33 | 0.31 | 0.31 | 0.31 | 1.64% | 60,000 |
| Feb 12, 2026 | 0.32 | 0.33 | 0.30 | 0.31 | 0.31 | -4.69% | 1,690,000 |
| Feb 11, 2026 | 0.34 | 0.38 | 0.31 | 0.32 | 0.32 | -5.88% | 2,540,000 |
| Feb 10, 2026 | 0.36 | 0.38 | 0.34 | 0.34 | 0.34 | -4.23% | 350,000 |
| Feb 9, 2026 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 4.41% | 210,000 |
| Feb 6, 2026 | 0.33 | 0.38 | 0.33 | 0.34 | 0.34 | -1.45% | 980,000 |
| Feb 5, 2026 | 0.36 | 0.39 | 0.33 | 0.35 | 0.35 | -6.76% | 1,520,000 |
| Feb 4, 2026 | 0.38 | 0.40 | 0.35 | 0.37 | 0.37 | 1.37% | 420,000 |
| Feb 3, 2026 | 0.37 | 0.39 | 0.36 | 0.37 | 0.37 | 5.80% | 250,000 |
| Feb 2, 2026 | 0.37 | 0.39 | 0.34 | 0.35 | 0.35 | -5.48% | 950,000 |
| Jan 30, 2026 | 0.36 | 0.40 | 0.36 | 0.37 | 0.37 | - | 870,000 |
| Jan 29, 2026 | 0.35 | 0.38 | 0.35 | 0.37 | 0.37 | 2.82% | 480,000 |
| Jan 28, 2026 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | 1.43% | 530,000 |
| Jan 27, 2026 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | -5.41% | 490,000 |
| Jan 26, 2026 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | -1.33% | 140,000 |
| Jan 23, 2026 | 0.37 | 0.38 | 0.36 | 0.38 | 0.38 | 2.74% | 180,000 |
| Jan 22, 2026 | 0.39 | 0.40 | 0.37 | 0.37 | 0.37 | - | 1,160,000 |
| Jan 21, 2026 | 0.39 | 0.49 | 0.37 | 0.37 | 0.37 | -1.35% | 4,640,000 |
| Jan 20, 2026 | 0.39 | 0.39 | 0.36 | 0.37 | 0.37 | -1.33% | 360,000 |
| Jan 19, 2026 | 0.39 | 0.41 | 0.37 | 0.38 | 0.38 | -3.85% | 230,000 |
| Jan 16, 2026 | 0.36 | 0.39 | 0.36 | 0.39 | 0.39 | -1.27% | 70,000 |
| Jan 15, 2026 | 0.39 | 0.40 | 0.37 | 0.40 | 0.40 | 2.60% | 300,000 |
| Jan 14, 2026 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | -1.28% | 180,000 |
| Jan 13, 2026 | 0.39 | 0.43 | 0.39 | 0.39 | 0.39 | -1.27% | 250,000 |
| Jan 12, 2026 | 0.35 | 0.40 | 0.35 | 0.40 | 0.40 | 3.95% | 270,000 |
| Jan 9, 2026 | 0.37 | 0.38 | 0.36 | 0.38 | 0.38 | 2.70% | 170,000 |
| Jan 8, 2026 | 0.40 | 0.40 | 0.38 | 0.37 | 0.37 | -2.63% | 40,000 |
| Jan 7, 2026 | 0.37 | 0.39 | 0.35 | 0.38 | 0.38 | -1.30% | 240,000 |
| Jan 6, 2026 | 0.40 | 0.42 | 0.37 | 0.39 | 0.39 | - | 430,000 |
| Jan 5, 2026 | 0.40 | 0.43 | 0.36 | 0.39 | 0.39 | 4.05% | 1,400,000 |
| Jan 2, 2026 | 0.33 | 0.40 | 0.32 | 0.37 | 0.37 | 12.12% | 890,000 |
| Dec 31, 2025 | 0.36 | 0.36 | 0.33 | 0.33 | 0.33 | -8.33% | 260,000 |
| Dec 30, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.37% | - |
| Dec 29, 2025 | 0.39 | 0.39 | 0.37 | 0.37 | 0.37 | -5.19% | 60,000 |
| Dec 24, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Dec 23, 2025 | 0.40 | 0.40 | 0.40 | 0.39 | 0.39 | 1.32% | 10,000 |
| Dec 22, 2025 | 0.39 | 0.39 | 0.37 | 0.38 | 0.38 | -1.30% | 570,000 |
| Dec 19, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 1.32% | 130,000 |
| Dec 18, 2025 | 0.39 | 0.40 | 0.38 | 0.38 | 0.38 | -3.80% | 350,000 |
| Dec 17, 2025 | 0.43 | 0.43 | 0.39 | 0.40 | 0.40 | - | 290,000 |
| Dec 16, 2025 | 0.41 | 0.43 | 0.40 | 0.40 | 0.40 | -2.47% | 110,000 |
| Dec 15, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 90,000 |
| Dec 12, 2025 | 0.45 | 0.45 | 0.40 | 0.41 | 0.41 | -5.81% | 170,000 |
| Dec 11, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 4.88% | 10,000 |
| Dec 10, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Dec 9, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.20% | 10,000 |
| Dec 8, 2025 | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | -4.60% | 230,000 |
| Dec 5, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 2.35% | 30,000 |
| Dec 4, 2025 | 0.40 | 0.43 | 0.40 | 0.43 | 0.43 | 3.66% | 190,000 |
| Dec 3, 2025 | 0.41 | 0.46 | 0.41 | 0.41 | 0.41 | - | 115,000 |
| Dec 2, 2025 | 0.40 | 0.43 | 0.40 | 0.41 | 0.41 | - | 610,000 |
| Dec 1, 2025 | 0.43 | 0.43 | 0.40 | 0.41 | 0.41 | -2.38% | 120,000 |
| Nov 28, 2025 | 0.43 | 0.43 | 0.40 | 0.42 | 0.42 | -5.62% | 650,000 |
| Nov 27, 2025 | 0.47 | 0.47 | 0.47 | 0.45 | 0.45 | 2.30% | 10,000 |
| Nov 26, 2025 | 0.46 | 0.46 | 0.43 | 0.44 | 0.44 | - | 130,000 |
| Nov 25, 2025 | 0.44 | 0.46 | 0.42 | 0.44 | 0.44 | -6.45% | 640,000 |
| Nov 24, 2025 | 0.53 | 0.53 | 0.45 | 0.47 | 0.47 | -5.10% | 1,340,000 |
| Nov 21, 2025 | 0.48 | 0.49 | 0.46 | 0.49 | 0.49 | -1.01% | 380,000 |
| Nov 20, 2025 | 0.51 | 0.55 | 0.48 | 0.50 | 0.50 | -2.94% | 620,000 |
| Nov 19, 2025 | 0.55 | 0.58 | 0.50 | 0.51 | 0.51 | 3.03% | 3,590,000 |
| Nov 18, 2025 | 0.47 | 0.51 | 0.42 | 0.50 | 0.50 | 17.86% | 33,090,000 |
| Nov 17, 2025 | 0.42 | 0.47 | 0.42 | 0.42 | 0.42 | -3.45% | 815,000 |
| Nov 14, 2025 | 0.46 | 0.46 | 0.43 | 0.44 | 0.44 | -4.40% | 340,000 |
| Nov 13, 2025 | 0.44 | 0.47 | 0.42 | 0.46 | 0.46 | 7.06% | 510,000 |
| Nov 12, 2025 | 0.48 | 0.48 | 0.43 | 0.43 | 0.43 | -10.53% | 820,000 |
| Nov 11, 2025 | 0.49 | 0.53 | 0.47 | 0.48 | 0.48 | 3.26% | 370,000 |
| Nov 10, 2025 | 0.42 | 0.48 | 0.42 | 0.46 | 0.46 | 6.98% | 510,000 |
| Nov 7, 2025 | 0.47 | 0.49 | 0.42 | 0.43 | 0.43 | -11.34% | 1,750,000 |
| Nov 6, 2025 | 0.39 | 0.52 | 0.39 | 0.49 | 0.49 | 25.97% | 5,770,000 |
| Nov 5, 2025 | 0.37 | 0.39 | 0.36 | 0.39 | 0.39 | -2.53% | 330,000 |
| Nov 4, 2025 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | 6.76% | 200,000 |
| Nov 3, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -2.63% | 120,000 |
| Oct 31, 2025 | 0.40 | 0.40 | 0.37 | 0.38 | 0.38 | -5.00% | 1,060,000 |
| Oct 30, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -2.44% | 260,000 |
| Oct 28, 2025 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | -1.20% | 210,000 |
| Oct 27, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | - | 410,000 |
| Oct 24, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 1.22% | 770,000 |
| Oct 23, 2025 | 0.41 | 0.42 | 0.40 | 0.41 | 0.41 | - | 410,000 |
| Oct 22, 2025 | 0.41 | 0.42 | 0.40 | 0.41 | 0.41 | -3.53% | 170,000 |
| Oct 21, 2025 | 0.42 | 0.43 | 0.41 | 0.43 | 0.43 | 4.94% | 320,000 |
| Oct 20, 2025 | 0.44 | 0.45 | 0.40 | 0.41 | 0.41 | -8.99% | 1,090,000 |
| Oct 17, 2025 | 0.46 | 0.46 | 0.42 | 0.45 | 0.45 | -8.25% | 490,000 |
| Oct 16, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | 1.04% | 850,000 |
| Oct 15, 2025 | 0.41 | 0.53 | 0.40 | 0.48 | 0.48 | 23.08% | 3,550,000 |
| Oct 14, 2025 | 0.45 | 0.45 | 0.38 | 0.39 | 0.39 | -8.24% | 3,570,000 |
| Oct 13, 2025 | 0.43 | 0.44 | 0.41 | 0.43 | 0.43 | -5.56% | 1,890,000 |
| Oct 10, 2025 | 0.49 | 0.49 | 0.44 | 0.45 | 0.45 | -5.26% | 2,015,000 |