Kaisa Health Group Holdings Limited (0876.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
0876.HK Historical Return
If you invested $1000 in Kaisa Health Group Holdings Limited (0876.HK) 10 years ago, it would be worth $3.06 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $6.16, while $1000 invested 1 year ago would be worth $51.58. This corresponds to total returns of -99.69%, -99.38%, -94.84%, respectively, with annualized returns of -43.93%, -63.84%, -94.84%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
0876.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 0.05 | 0.05 | 0.05 | 0.06 | 0.05 | 2.62M |
| June 18, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.79M |
| June 17, 2026 | 0.06 | 0.05 | 0.05 | 0.06 | 0.05 | 10.84M |
| June 16, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.05 | 2.19M |
| June 15, 2026 | 0.07 | 0.06 | 0.06 | 0.07 | 0.06 | 220,000 |
| June 12, 2026 | 0.06 | 0.06 | 0.06 | 0.07 | 0.06 | 2.36M |
| June 11, 2026 | 0.07 | 0.06 | 0.06 | 0.07 | 0.06 | 3.83M |
| June 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.88M |
| June 09, 2026 | 0.08 | 0.07 | 0.07 | 0.08 | 0.07 | 4.05M |
| June 08, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 370,000 |
| June 05, 2026 | 0.08 | 0.07 | 0.07 | 0.08 | 0.07 | 810,000 |
| June 04, 2026 | 0.08 | 0.07 | 0.07 | 0.08 | 0.07 | 3.44M |
| June 03, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 4.94M |
| June 02, 2026 | 0.08 | 0.08 | 0.08 | 0.09 | 0.08 | 1.06M |
| June 01, 2026 | 0.09 | 0.08 | 0.08 | 0.09 | 0.08 | 530,000 |
| May 29, 2026 | 0.1 | 0.08 | 0.08 | 0.1 | 0.08 | 1.5M |
| May 28, 2026 | 0.09 | 0.08 | 0.08 | 0.09 | 0.08 | 5.88M |
| May 27, 2026 | 0.1 | 0.09 | 0.09 | 0.1 | 0.09 | 1.03M |
| May 26, 2026 | 0.1 | 0.1 | 0.1 | 0.1 | 0.09 | 2.9M |
| May 22, 2026 | 5.45 | 5.35 | 5.35 | 5.45 | 5.35 | 21,800 |
| May 21, 2026 | 5.25 | 5.15 | 5.15 | 5.6 | 5 | 37,400 |
| May 20, 2026 | 5.85 | 5.25 | 5.25 | 5.85 | 5.25 | 29,600 |
| May 19, 2026 | 4.9 | 5.35 | 5.35 | 6 | 4.6 | 184,360 |
| May 18, 2026 | 4.4 | 4.7 | 4.7 | 4.7 | 4.25 | 75,800 |
| May 15, 2026 | 4.8 | 4.6 | 4.6 | 4.8 | 4.5 | 38,000 |
| May 14, 2026 | 5 | 4.95 | 4.95 | 5 | 4.95 | 4,400 |
| May 13, 2026 | 4.95 | 5 | 5 | 5 | 4.9 | 37,200 |
| May 12, 2026 | 5.2 | 5.05 | 5.05 | 5.2 | 5.05 | 10,000 |
| May 11, 2026 | 5.1 | 5.2 | 5.2 | 5.25 | 4.95 | 48,400 |
| May 08, 2026 | 5.25 | 5.15 | 5.15 | 5.45 | 5.1 | 78,800 |
| May 07, 2026 | 5.3 | 5.25 | 5.25 | 5.35 | 5.25 | 19,400 |
| May 06, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.2 | 15,000 |
| May 05, 2026 | 5.5 | 5.2 | 5.2 | 5.5 | 5.2 | 1,600 |
| May 04, 2026 | 5.45 | 5.25 | 5.25 | 5.45 | 5.25 | 26,000 |
| April 30, 2026 | 5.3 | 5.45 | 5.45 | 5.45 | 5.3 | 2,600 |
| April 29, 2026 | 5.3 | 5.3 | 5.3 | 5.3 | 5.25 | 30,200 |
| April 28, 2026 | 5.75 | 5.25 | 5.25 | 5.75 | 5.25 | 15,800 |
| April 27, 2026 | 5.45 | 5.25 | 5.25 | 5.45 | 5.2 | 29,600 |
| April 24, 2026 | 5.8 | 5.4 | 5.4 | 5.8 | 5.35 | 21,600 |
| April 23, 2026 | 5.1 | 5.25 | 5.25 | 5.5 | 5.1 | 5,600 |
| April 22, 2026 | 5.75 | 5.1 | 5.1 | 5.75 | 5.1 | 124,000 |
| April 21, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 26,600 |
| April 20, 2026 | 5.25 | 5.6 | 5.6 | 5.75 | 5.25 | 50,400 |
| April 17, 2026 | 5.3 | 5.65 | 5.65 | 5.75 | 5.25 | 54,200 |
| April 16, 2026 | 5.4 | 5.5 | 5.5 | 5.6 | 5.4 | 16,800 |
| April 15, 2026 | 5.5 | 5.4 | 5.4 | 5.95 | 5.3 | 101,600 |
| April 14, 2026 | 5.5 | 5.7 | 5.7 | 5.7 | 5.4 | 63,200 |
| April 13, 2026 | 5.4 | 5.75 | 5.75 | 6.2 | 5.4 | 41,600 |
| April 10, 2026 | 5.85 | 5.8 | 5.8 | 5.85 | 5.6 | 41,400 |
| April 09, 2026 | 5.85 | 5.95 | 5.95 | 6.05 | 5.85 | 31,600 |
| April 08, 2026 | 6.05 | 5.85 | 5.85 | 6.2 | 5.7 | 96,800 |
| April 02, 2026 | 6.15 | 6.05 | 6.05 | 6.35 | 5.95 | 54,200 |
| April 01, 2026 | 5.8 | 6.1 | 6.1 | 6.15 | 5.8 | 44,400 |
| March 31, 2026 | 6.2 | 5.8 | 5.8 | 6.2 | 5.55 | 104,288 |
| March 30, 2026 | 6.3 | 6.2 | 6.2 | 6.3 | 5.8 | 89,400 |
| March 27, 2026 | 5.65 | 6.3 | 6.3 | 6.6 | 5.65 | 76,800 |
| March 26, 2026 | 6.25 | 5.85 | 5.85 | 6.25 | 5.6 | 205,400 |
| March 25, 2026 | 6.35 | 6.25 | 6.25 | 6.85 | 6.15 | 140,000 |
| March 24, 2026 | 6.6 | 6.25 | 6.25 | 7.4 | 6 | 475,800 |
| March 23, 2026 | 4.7 | 6.5 | 6.5 | 7.1 | 4.7 | 1.69M |
AD
