Skip to main content
Kaisa Group Holdings Ltd. (HKG:1638)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0820
+0.0020 (2.50%)
At close: Mar 10, 2026

Kaisa Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.080.080.080.080.082.50%710,000
Mar 9, 20260.080.080.080.080.08-4.76%4,367,000
Mar 6, 20260.080.090.080.080.083.70%475,883
Mar 5, 20260.080.080.080.080.081.25%3,144,825
Mar 4, 20260.080.080.080.080.08-1.23%4,752,000
Mar 3, 20260.090.090.080.080.08-4.71%4,674,000
Mar 2, 20260.090.090.080.090.09-4.49%3,820,000
Feb 27, 20260.090.090.080.090.091.14%1,407,000
Feb 26, 20260.090.090.080.090.09-1.12%1,835,000
Feb 25, 20260.090.090.090.090.091.14%4,367,235
Feb 24, 20260.090.090.090.090.09-1.12%3,995,000
Feb 23, 20260.080.090.080.090.095.95%2,581,000
Feb 20, 20260.080.090.080.080.08-4.55%2,306,631
Feb 16, 20260.090.090.080.090.09-939,000
Feb 13, 20260.080.090.080.090.092.33%2,972,969
Feb 12, 20260.090.090.080.090.091.18%1,783,059
Feb 11, 20260.090.090.080.090.091.19%993,200
Feb 10, 20260.090.090.080.080.08-4.55%10,355,000
Feb 9, 20260.090.090.090.090.09-1.12%16,509,230
Feb 6, 20260.090.100.080.090.09-4.30%44,642,660
Feb 5, 20260.090.100.090.090.093.33%5,425,560
Feb 4, 20260.090.100.090.090.093.45%12,031,080
Feb 3, 20260.090.100.080.090.091.16%13,729,230
Feb 2, 20260.090.090.080.090.09-7.53%26,083,550
Jan 30, 20260.110.110.090.090.09-8.82%13,797,300
Jan 29, 20260.090.110.090.100.1020.00%53,348,280
Jan 28, 20260.080.090.080.090.093.66%3,522,504
Jan 27, 20260.080.090.080.080.08-2.38%2,022,984
Jan 26, 20260.080.090.080.080.083.70%4,406,367
Jan 23, 20260.080.090.080.080.08-3.57%6,361,040
Jan 22, 20260.080.090.080.080.08-3.45%2,656,326
Jan 21, 20260.090.090.080.090.09-4,271,858
Jan 20, 20260.090.090.090.090.09-3.33%2,373,306
Jan 19, 20260.090.090.090.090.09-4.26%2,530,737
Jan 16, 20260.090.100.090.090.093.30%2,774,824
Jan 15, 20260.080.090.080.090.099.64%9,228,737
Jan 14, 20260.080.090.080.080.08-4,594,602
Jan 13, 20260.080.090.080.080.081.22%5,055,053
Jan 12, 20260.080.090.080.080.083.80%8,750,734
Jan 9, 20260.080.080.080.080.08-3.66%10,210,860
Jan 8, 20260.080.080.080.080.081.23%7,510,778
Jan 7, 20260.100.100.080.080.08-15.63%32,773,019
Jan 6, 20260.100.100.090.100.10-4.00%9,798,021
Jan 5, 20260.100.100.100.100.102.04%1,352,929
Jan 2, 20260.100.100.100.100.101.03%1,300,182
Dec 31, 20250.100.100.090.100.10-2.02%1,802,000
Dec 30, 20250.110.110.100.100.10-1.98%5,214,285
Dec 29, 20250.100.110.100.100.10-3.81%1,814,480
Dec 24, 20250.110.110.100.110.113.96%1,477,117
Dec 23, 20250.100.100.100.100.10-1.94%1,443,000
Dec 22, 20250.110.110.100.100.10-3.74%2,426,000
Dec 19, 20250.110.110.100.110.112.88%4,432,661
Dec 18, 20250.110.110.100.100.10-1.89%611,000
Dec 17, 20250.100.110.100.110.111.92%1,564,858
Dec 16, 20250.110.110.100.100.10-2.80%1,776,000
Dec 15, 20250.110.110.110.110.11-1.83%3,507,000
Dec 12, 20250.110.120.110.110.11-1.80%7,388,142
Dec 11, 20250.120.120.110.110.11-3.48%1,811,686
Dec 10, 20250.120.120.110.120.125.50%9,735,327
Dec 9, 20250.110.120.110.110.111.87%1,550,000
Dec 8, 20250.110.110.110.110.11-3.60%3,915,000
Dec 5, 20250.110.110.110.110.11-3,337,151
Dec 4, 20250.110.120.110.110.11-2.63%2,073,000
Dec 3, 20250.120.120.110.110.11-2.56%3,249,000
Dec 2, 20250.120.120.120.120.12-3.31%3,453,000
Dec 1, 20250.120.120.120.120.122.54%2,151,000
Nov 28, 20250.120.120.120.120.121.72%579,000
Nov 27, 20250.110.120.110.120.121.75%2,424,428
Nov 26, 20250.120.120.110.110.11-1.72%3,339,000
Nov 25, 20250.120.120.110.120.12-2.52%4,026,000
Nov 24, 20250.120.120.120.120.12-1,097,000
Nov 21, 20250.120.120.120.120.12-1,128,000
Nov 20, 20250.120.120.120.120.123.48%8,224,059
Nov 19, 20250.120.120.110.120.12-2.54%4,353,000
Nov 18, 20250.120.120.120.120.12-1,109,000
Nov 17, 20250.120.120.120.120.12-1.67%2,450,000
Nov 14, 20250.120.130.120.120.12-2,639,000
Nov 13, 20250.120.120.120.120.120.84%5,193,000
Nov 12, 20250.120.120.110.120.123.48%13,753,460
Nov 11, 20250.120.120.120.120.12-4.96%8,805,857
Nov 10, 20250.120.120.120.120.125.22%19,199,000
Nov 7, 20250.110.120.110.120.121.77%8,944,000
Nov 6, 20250.120.120.110.110.11-4.24%4,317,000
Nov 5, 20250.120.120.120.120.121.72%2,867,857
Nov 4, 20250.120.120.120.120.12-0.85%6,080,000
Nov 3, 20250.120.120.120.120.12-2.50%4,657,000
Oct 31, 20250.120.130.120.120.12-4.00%6,860,435
Oct 30, 20250.130.130.120.130.13-1.57%9,022,493
Oct 28, 20250.130.130.130.130.13-2.31%4,189,143
Oct 27, 20250.130.130.130.130.13-9,354,233
Oct 24, 20250.130.130.130.130.13-0.76%5,501,000
Oct 23, 20250.130.130.130.130.13-0.76%4,832,000
Oct 22, 20250.130.140.130.130.13-0.75%6,024,000
Oct 21, 20250.130.140.130.130.13-7,948,883
Oct 20, 20250.140.140.130.130.13-0.75%10,385,240
Oct 17, 20250.140.140.130.130.13-4.29%9,338,233
Oct 16, 20250.140.140.140.140.14-0.71%5,964,000
Oct 15, 20250.140.150.140.140.143.68%19,248,250
Oct 14, 20250.140.140.140.140.14-2.86%7,795,000
Oct 13, 20250.140.140.140.140.14-2.78%16,992,230