Kaisun Holdings Limited (HKG:8203)
Hong Kong
· Delayed Price · Currency is HKD 0.204
-0.005 (-2.39%)
Mar 10, 2026, 9:15 AM HKT
Kaisun Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.22 | 0.23 | 0.20 | 0.21 | 0.21 | -6.28% | 140,000 |
| Mar 6, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 8.25% | 140,000 |
| Mar 5, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | -14.17% | 280,000 |
| Mar 4, 2026 | 0.18 | 0.24 | 0.18 | 0.24 | 0.24 | 3.00% | 130,000 |
| Mar 3, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Mar 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Feb 27, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 1.30% | 64,000 |
| Feb 26, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -8.00% | 23,000 |
| Feb 25, 2026 | 0.26 | 0.26 | 0.26 | 0.25 | 0.25 | 2.88% | 30,000 |
| Feb 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 8,000 |
| Feb 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.82% | - |
| Feb 20, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -3.92% | 39,000 |
| Feb 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Feb 13, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | -1.92% | 150,000 |
| Feb 12, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | - | 27,000 |
| Feb 11, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 1.96% | 52,000 |
| Feb 10, 2026 | 0.24 | 0.26 | 0.23 | 0.26 | 0.26 | -3.77% | 110,000 |
| Feb 9, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1,000 |
| Feb 6, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Feb 5, 2026 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | - | 60,000 |
| Feb 4, 2026 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 7.29% | 20,000 |
| Feb 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 3.78% | - |
| Feb 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -10.19% | 20,000 |
| Jan 30, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jan 29, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jan 28, 2026 | 0.23 | 0.27 | 0.23 | 0.27 | 0.27 | 1.92% | 30,000 |
| Jan 27, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 4.00% | 60,000 |
| Jan 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 5.49% | 20,000 |
| Jan 23, 2026 | 0.23 | 0.23 | 0.23 | 0.24 | 0.24 | 4.41% | 12,000 |
| Jan 22, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 10,000 |
| Jan 21, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 5,000 |
| Jan 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.58% | 11,000 |
| Jan 19, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jan 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -10.38% | 20,000 |
| Jan 15, 2026 | 0.22 | 0.27 | 0.22 | 0.26 | 0.26 | 16.59% | 83,000 |
| Jan 14, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Jan 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -3.46% | 34,500 |
| Jan 12, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -16.00% | 41,000 |
| Jan 9, 2026 | 0.20 | 0.28 | 0.20 | 0.28 | 0.28 | 21.15% | 40,000 |
| Jan 8, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 3.18% | 20,000 |
| Jan 7, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Jan 6, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 15,000 |
| Jan 5, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -1.79% | 40,000 |
| Jan 2, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -15.47% | 30,000 |
| Dec 31, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Dec 30, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Dec 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Dec 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Dec 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Dec 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Dec 19, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Dec 18, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 1.92% | 20,000 |
| Dec 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | 2,000 |
| Dec 16, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Dec 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Dec 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Dec 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Dec 10, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Dec 9, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 10,000 |
| Dec 8, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 10,000 |
| Dec 5, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -3.57% | 40,000 |
| Dec 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Dec 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Dec 2, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.45% | - |
| Dec 1, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Nov 28, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Nov 27, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Nov 26, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Nov 25, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Nov 24, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 3.57% | 43,000 |
| Nov 21, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Nov 20, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Nov 19, 2025 | 0.27 | 0.28 | 0.25 | 0.28 | 0.28 | 5.66% | 110,000 |
| Nov 18, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -10.17% | 220,000 |
| Nov 17, 2025 | 0.28 | 0.30 | 0.27 | 0.30 | 0.30 | -1.67% | 340,000 |
| Nov 14, 2025 | 0.29 | 0.30 | 0.27 | 0.30 | 0.30 | - | 750,000 |
| Nov 13, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -1.64% | 40,000 |
| Nov 12, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.61% | 1,000 |
| Nov 11, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | - | 70,000 |
| Nov 10, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | - | 63,000 |
| Nov 7, 2025 | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | 8.77% | 40,000 |
| Nov 6, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Nov 5, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Nov 4, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 3,000 |
| Nov 3, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Oct 31, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Oct 30, 2025 | 0.27 | 0.29 | 0.26 | 0.29 | 0.29 | -1.72% | 50,000 |
| Oct 28, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Oct 27, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -7.94% | 60,000 |
| Oct 24, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 5,000 |
| Oct 23, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | -3.08% | 24,000 |
| Oct 22, 2025 | 0.30 | 0.33 | 0.30 | 0.33 | 0.33 | -1.52% | 20,000 |
| Oct 21, 2025 | 0.29 | 0.33 | 0.29 | 0.33 | 0.33 | - | 20,000 |
| Oct 20, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Oct 17, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 4.76% | 30,000 |
| Oct 16, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.56% | - |
| Oct 15, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 1,000 |
| Oct 14, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Oct 13, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Oct 10, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -3.03% | - |