Skip to main content
Kaisa Group Holdings Ltd. (HKG:1638)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0750
-0.0030 (-3.85%)
Apr 30, 2026, 9:50 AM HKT

Kaisa Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.080.080.080.080.08-17,296,402
Apr 28, 20260.080.080.080.080.08-1.27%17,471,916
Apr 27, 20260.080.080.080.080.08-1.25%14,205,598
Apr 24, 20260.090.090.080.080.08-1.23%16,689,214
Apr 23, 20260.080.090.080.080.08-31,435,547
Apr 22, 20260.080.090.080.080.08-10.00%34,084,779
Apr 21, 20260.090.090.090.090.09-28,767,450
Apr 20, 20260.090.090.090.090.092.27%13,486,704
Apr 17, 20260.090.090.090.090.092.33%10,264,000
Apr 16, 20260.080.090.080.090.096.17%21,223,090
Apr 15, 20260.090.090.080.080.08-2.41%15,380,773
Apr 14, 20260.080.090.080.080.081.22%22,001,000
Apr 13, 20260.080.090.080.080.08-1.20%13,196,000
Apr 10, 20260.090.090.080.080.08-4.60%22,933,460
Apr 9, 20260.090.090.090.090.09-2.25%11,889,530
Apr 8, 20260.090.090.090.090.09-2.20%17,219,280
Apr 2, 20260.090.100.090.090.09-1.09%32,033,484
Apr 1, 20260.090.100.090.090.093.37%52,304,970
Mar 31, 20260.090.090.090.090.091.14%11,187,150
Mar 30, 20260.090.100.090.090.09-13,662,990
Mar 27, 20260.100.100.090.090.09-6.38%26,640,160
Mar 26, 20260.100.120.090.090.09-4.08%64,300,000
Mar 25, 20260.090.130.090.100.1027.27%273,379,000
Mar 24, 20260.080.080.080.080.082.67%3,063,283
Mar 23, 20260.080.080.070.080.08-3.85%3,639,000
Mar 20, 20260.080.080.080.080.08-2,672,252
Mar 19, 20260.080.080.080.080.08-1.27%3,198,325
Mar 18, 20260.080.080.080.080.08-5.95%3,940,000
Mar 17, 20260.090.090.080.080.082.44%1,459,000
Mar 16, 20260.080.080.080.080.085.13%647,000
Mar 13, 20260.080.090.080.080.08-3.70%2,908,230
Mar 12, 20260.080.080.080.080.08-1.22%415,000
Mar 11, 20260.080.080.080.080.08-1,650,000
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