Qinghai Biotech Pharmaceutical Group 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 $105.88 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $166.67, while $1000 invested 1 year ago would be worth $837.21. This corresponds to total returns of -89.41%, -83.33%, -16.28%, respectively, with annualized returns of -20.11%, -30.13%, -16.28%.
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 |
|---|---|---|---|---|---|---|
| September 30, 2026 | 1.7 | 1.8 | 1.8 | 1.8 | 1.5 | 47,600 |
| September 29, 2026 | 1.56 | 1.78 | 1.78 | 1.78 | 1.5 | 90,000 |
| September 28, 2026 | 1.62 | 1.6 | 1.6 | 1.65 | 1.56 | 130,800 |
| September 25, 2026 | 1.7 | 1.65 | 1.65 | 1.8 | 1.6 | 16,000 |
| September 24, 2026 | 1.71 | 1.7 | 1.7 | 1.71 | 1.65 | 40,000 |
| September 23, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.74 | 106,000 |
| September 21, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 4,000 |
| September 18, 2026 | 1.85 | 1.84 | 1.84 | 1.85 | 1.84 | 17,000 |
| September 11, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 2,600 |
| September 08, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 2,000 |
| September 04, 2026 | 1.9 | 1.96 | 1.96 | 1.96 | 1.9 | 14,000 |
| September 02, 2026 | 2 | 2 | 2 | 2 | 2 | 2,200 |
| September 01, 2026 | 2 | 2 | 2 | 2 | 2 | 10,000 |
| August 31, 2026 | 2 | 2 | 2 | 2 | 2 | 10,000 |
| August 27, 2026 | 1.86 | 1.87 | 1.87 | 1.95 | 1.85 | 8,000 |
| August 26, 2026 | 1.9 | 1.86 | 1.86 | 1.98 | 1.85 | 14,000 |
| August 25, 2026 | 2.62 | 1.9 | 1.9 | 2.62 | 1.84 | 28,000 |
| August 24, 2026 | 1.9 | 1.83 | 1.83 | 1.9 | 1.83 | 28,000 |
| August 21, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 2,000 |
| August 20, 2026 | 2.17 | 1.91 | 1.91 | 2.17 | 1.89 | 60,000 |
| August 19, 2026 | 2.4 | 2.17 | 2.17 | 2.4 | 2.11 | 8,000 |
| August 17, 2026 | 2.1 | 2.1 | 2.1 | 2.1 | 2.1 | 4,000 |
| August 14, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 12,000 |
| August 13, 2026 | 2.5 | 2.21 | 2.21 | 2.5 | 1.99 | 34,000 |
| August 12, 2026 | 3 | 2.62 | 2.62 | 3.01 | 2.51 | 44,200 |
| August 11, 2026 | 2.11 | 2.86 | 2.86 | 2.86 | 2.11 | 103,600 |
| August 10, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 400 |
| August 07, 2026 | 2 | 2 | 2 | 2 | 2 | 9,400 |
| August 06, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 4,800 |
| August 05, 2026 | 1.7 | 1.83 | 1.83 | 1.83 | 1.66 | 37,400 |
| August 03, 2026 | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | 200 |
| July 31, 2026 | 1.77 | 1.7 | 1.7 | 1.77 | 1.7 | 16,000 |
| July 24, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 40,000 |
| July 22, 2026 | 1.73 | 1.77 | 1.77 | 1.86 | 1.73 | 21,990 |
| July 21, 2026 | 1.75 | 1.72 | 1.72 | 1.81 | 1.66 | 60,000 |
| July 20, 2026 | 1.55 | 1.76 | 1.76 | 1.76 | 1.55 | 16,000 |
| July 17, 2026 | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 10,000 |
| July 16, 2026 | 1.87 | 1.58 | 1.58 | 1.87 | 1.54 | 73,800 |
| July 15, 2026 | 1.98 | 1.88 | 1.88 | 1.98 | 1.88 | 4,000 |
| July 13, 2026 | 1.36 | 2.18 | 2.18 | 2.2 | 1.36 | 33,800 |
| 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 |
AD
