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 $124.44 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $252.9, while $1000 invested 1 year ago would be worth $1,960. This corresponds to total returns of -87.56%, -74.71%, 96%, respectively, with annualized returns of -18.8%, -24.03%, 96%.
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 |
|---|---|---|---|---|---|---|
| July 09, 2026 | 1.9 | 1.96 | 1.96 | 1.96 | 1.9 | 6,600 |
| June 24, 2026 | 2.6 | 2.4 | 2.4 | 2.6 | 2.39 | 33,200 |
| June 23, 2026 | 2.45 | 2.4 | 2.4 | 2.5 | 2 | 8.09M |
| June 22, 2026 | 2.55 | 2.45 | 2.45 | 2.8 | 2.25 | 2.62M |
| June 18, 2026 | 2.5 | 2.55 | 2.55 | 2.7 | 2.4 | 2.78M |
| June 17, 2026 | 3.15 | 2.5 | 2.5 | 3.15 | 2.4 | 10.76M |
| June 16, 2026 | 2.85 | 2.85 | 2.85 | 3.15 | 2.65 | 2.18M |
| June 15, 2026 | 3.35 | 2.9 | 2.9 | 3.35 | 2.85 | 210,000 |
| June 12, 2026 | 3.1 | 3 | 3 | 3.35 | 2.9 | 2.35M |
| June 11, 2026 | 3.4 | 3.05 | 3.05 | 3.55 | 2.85 | 3.79M |
| June 10, 2026 | 3.65 | 3.4 | 3.4 | 3.7 | 3.3 | 3.85M |
| June 09, 2026 | 3.75 | 3.5 | 3.5 | 3.75 | 3.35 | 4.01M |
| June 08, 2026 | 3.5 | 3.65 | 3.65 | 3.7 | 3.5 | 350,000 |
| June 05, 2026 | 3.75 | 3.5 | 3.5 | 3.75 | 3.5 | 800,000 |
| June 04, 2026 | 3.75 | 3.45 | 3.45 | 3.8 | 3.45 | 3.41M |
| June 03, 2026 | 4.15 | 3.9 | 3.9 | 4.15 | 3.85 | 4.94M |
| June 02, 2026 | 4.1 | 4.15 | 4.15 | 4.25 | 4.1 | 1.04M |
| June 01, 2026 | 4.7 | 4.2 | 4.2 | 4.7 | 4.05 | 530,000 |
| May 29, 2026 | 4.95 | 4.1 | 4.1 | 5 | 4.05 | 1.49M |
| May 28, 2026 | 4.4 | 4.15 | 4.15 | 4.65 | 4 | 5.87M |
| May 27, 2026 | 4.85 | 4.7 | 4.7 | 4.85 | 4.55 | 1.02M |
| May 26, 2026 | 4.9 | 4.85 | 4.85 | 4.95 | 4.65 | 2.89M |
| 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 | 37,200 |
| 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 |
AD
