Kaisa Capital Investment Holdings Limited (HKG:0936)
Hong Kong
· Delayed Price · Currency is HKD 0.270
+0.015 (5.88%)
Apr 29, 2026, 2:50 PM HKT
HKG:0936 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 5.88% | 130,000 |
| Apr 28, 2026 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -1.92% | 50,000 |
| Apr 27, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.89% | 240,000 |
| Apr 24, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Apr 23, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 100,000 |
| Apr 22, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | 20,000 |
| Apr 21, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 3.85% | 70,000 |
| Apr 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 90,000 |
| Apr 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 70,000 |
| Apr 16, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.89% | 110,000 |
| Apr 15, 2026 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | 3.92% | 30,000 |
| Apr 14, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 260,000 |
| Apr 13, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.56% | 20,000 |
| Apr 10, 2026 | 0.26 | 0.27 | 0.24 | 0.27 | 0.27 | - | 340,000 |
| Apr 9, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 100,000 |
| Apr 8, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 10,000 |
| Apr 2, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Apr 1, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | 10,000 |
| Mar 31, 2026 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -6.90% | 60,000 |
| Mar 30, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Mar 27, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 170,000 |
| Mar 26, 2026 | 0.37 | 0.37 | 0.29 | 0.29 | 0.29 | -13.64% | 900,000 |
| Mar 25, 2026 | 0.30 | 0.36 | 0.30 | 0.33 | 0.33 | 15.79% | 1,350,000 |
| Mar 24, 2026 | 0.28 | 0.30 | 0.27 | 0.29 | 0.29 | 9.62% | 556,000 |
| Mar 23, 2026 | 0.26 | 0.29 | 0.25 | 0.26 | 0.26 | -1.89% | 595,000 |
| Mar 20, 2026 | 0.34 | 0.34 | 0.26 | 0.27 | 0.27 | -14.52% | 780,000 |
| Mar 19, 2026 | 0.30 | 0.36 | 0.29 | 0.31 | 0.31 | 12.73% | 1,810,000 |
| Mar 18, 2026 | 0.31 | 0.31 | 0.27 | 0.28 | 0.28 | -8.33% | 870,000 |
| Mar 17, 2026 | 0.25 | 0.40 | 0.24 | 0.30 | 0.30 | 38.89% | 5,510,000 |
| Mar 16, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 11.92% | 50,000 |
| Mar 13, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.98% | 380,000 |
| Mar 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 160,000 |
| Mar 11, 2026 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | -7.80% | 460,000 |
| Mar 10, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.91% | 310,000 |
| 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 |