Kaisa Health Group Holdings Limited - 0876.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	0.08	0.09	0.09	0.09	0.08	9.61M
November 12, 2025	0.1	0.09	0.09	0.1	0.08	25.16M
November 11, 2025	0.1	0.1	0.1	0.1	0.09	25.06M
November 10, 2025	0.08	0.1	0.1	0.1	0.08	90.14M
November 07, 2025	0.08	0.08	0.08	0.08	0.07	17.26M
November 06, 2025	0.07	0.08	0.08	0.08	0.06	23.35M
November 05, 2025	0.07	0.07	0.07	0.07	0.06	54.86M
November 04, 2025	0.07	0.07	0.07	0.08	0.07	35.07M
November 03, 2025	0.1	0.07	0.07	0.11	0.07	144.63M
October 31, 2025	0.11	0.1	0.1	0.11	0.08	141.89M
October 30, 2025	0.07	0.09	0.09	0.09	0.07	136.25M
October 28, 2025	0.07	0.07	0.07	0.07	0.07	39.57M
October 27, 2025	0.06	0.07	0.07	0.07	0.06	39.57M
October 26, 2025	0.06	0.07	0.07	0.07	0.06	34.33M
October 24, 2025	0.06	0.06	0.06	0.06	0.06	7.37M
October 23, 2025	0.06	0.06	0.06	0.06	0.06	6.23M
October 22, 2025	0.06	0.06	0.06	0.06	0.06	20.56M
October 21, 2025	0.06	0.06	0.06	0.06	0.06	21.14M
October 20, 2025	0.06	0.06	0.06	0.06	0.06	16.64M
October 17, 2025	0.06	0.06	0.06	0.06	0.05	20.51M
October 16, 2025	0.05	0.05	0.05	0.06	0.05	27.59M
October 15, 2025	0.07	0.05	0.05	0.07	0.05	142M
October 14, 2025	0.07	0.07	0.07	0.07	0.06	67.61M
October 13, 2025	0.06	0.07	0.07	0.07	0.06	36.47M
October 10, 2025	0.06	0.06	0.06	0.07	0.06	70.53M
October 09, 2025	0.05	0.06	0.06	0.06	0.05	94.36M
October 08, 2025	0.04	0.05	0.05	0.05	0.04	71.53M
October 06, 2025	0.04	0.04	0.04	0.04	0.04	4.69M
October 03, 2025	0.04	0.04	0.04	0.04	0.04	6.6M
October 02, 2025	0.04	0.04	0.04	0.04	0.04	10.38M
September 30, 2025	0.05	0.04	0.04	0.05	0.04	57.54M
September 29, 2025	0.06	0.05	0.05	0.06	0.05	184.81M
September 26, 2025	0.05	0.06	0.06	0.06	0.05	40.39M
September 25, 2025	0.05	0.05	0.05	0.05	0.05	26.81M
September 24, 2025	0.05	0.05	0.05	0.05	0.05	50.38M
September 23, 2025	0.05	0.05	0.05	0.06	0.05	21.27M
September 22, 2025	0.05	0.05	0.05	0.06	0.05	146.31M
September 19, 2025	0.05	0.05	0.05	0.06	0.05	46.47M
September 18, 2025	0.07	0.05	0.05	0.07	0.04	181.77M
September 17, 2025	0.06	0.07	0.07	0.07	0.05	155.82M
September 16, 2025	0.04	0.05	0.05	0.06	0.04	474.03M
September 15, 2025	0.02	0.05	0.05	0.05	0.02	339.29M
September 12, 2025	0.02	0.02	0.02	0.03	0.02	6.86M
September 11, 2025	0.02	0.02	0.02	0.02	0.02	8.96M
September 10, 2025	0.02	0.02	0.02	0.02	0.02	4.23M
September 09, 2025	0.02	0.02	0.02	0.02	0.02	2.81M
September 08, 2025	0.02	0.02	0.02	0.02	0.02	1.23M
September 05, 2025	0.02	0.02	0.02	0.02	0.02	540,000
September 04, 2025	0.02	0.02	0.02	0.02	0.02	410,000
September 03, 2025	0.02	0.02	0.02	0.02	0.02	670,000
September 02, 2025	0.02	0.02	0.02	0.02	0.02	340,000
September 01, 2025	0.02	0.02	0.02	0.02	0.02	1.43M
August 29, 2025	0.02	0.02	0.02	0.02	0.02	4.9M
August 28, 2025	0.02	0.02	0.02	0.02	0.02	510,000
August 27, 2025	0.02	0.02	0.02	0.02	0.02	4.02M
August 26, 2025	0.02	0.02	0.02	0.02	0.02	2.73M
August 25, 2025	0.02	0.02	0.02	0.03	0.02	3.19M
August 22, 2025	0.02	0.02	0.02	0.03	0.02	4.79M
August 21, 2025	0.02	0.02	0.02	0.03	0.02	24.2M
August 20, 2025	0.03	0.02	0.02	0.03	0.02	24.46M

Kaisa Health Group Holdings Limited (0876.HK) HKSE