Kaisa Capital Investment Holdings Limited - 0936.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.3	0.31	0.31	0.32	0.3	190,000
February 16, 2026	0.3	0.31	0.31	0.31	0.3	110,000
February 13, 2026	0.31	0.31	0.31	0.33	0.31	60,000
February 12, 2026	0.32	0.31	0.31	0.33	0.3	1.69M
February 11, 2026	0.34	0.32	0.32	0.38	0.31	2.54M
February 10, 2026	0.36	0.34	0.34	0.38	0.34	360,000
February 09, 2026	0.35	0.36	0.36	0.36	0.35	210,000
February 06, 2026	0.33	0.34	0.34	0.38	0.33	980,000
February 05, 2026	0.36	0.35	0.35	0.39	0.33	1.49M
February 04, 2026	0.38	0.37	0.37	0.4	0.35	420,000
February 03, 2026	0.37	0.37	0.37	0.39	0.36	250,000
February 02, 2026	0.37	0.35	0.35	0.39	0.34	950,000
January 30, 2026	0.36	0.37	0.37	0.4	0.36	870,000
January 29, 2026	0.35	0.37	0.37	0.38	0.35	510,000
January 28, 2026	0.36	0.36	0.36	0.36	0.35	530,000
January 27, 2026	0.36	0.35	0.35	0.36	0.34	500,000
January 26, 2026	0.36	0.37	0.37	0.37	0.36	150,000
January 23, 2026	0.37	0.38	0.38	0.38	0.36	190,000
January 22, 2026	0.39	0.37	0.37	0.4	0.37	1.22M
January 21, 2026	0.39	0.37	0.37	0.49	0.37	4.64M
January 20, 2026	0.39	0.37	0.37	0.39	0.36	370,000
January 19, 2026	0.39	0.38	0.38	0.41	0.37	230,000
January 16, 2026	0.36	0.39	0.39	0.39	0.36	70,000
January 15, 2026	0.39	0.4	0.4	0.4	0.37	400,000
January 14, 2026	0.38	0.39	0.39	0.39	0.38	180,000
January 13, 2026	0.39	0.39	0.39	0.43	0.39	250,000
January 12, 2026	0.35	0.4	0.4	0.4	0.35	270,000
January 09, 2026	0.37	0.38	0.38	0.38	0.36	180,000
January 08, 2026	0.4	0.37	0.37	0.4	0.37	40,000
January 07, 2026	0.37	0.38	0.38	0.39	0.35	240,000
January 06, 2026	0.4	0.39	0.39	0.42	0.37	440,000
January 05, 2026	0.4	0.39	0.39	0.43	0.36	1.48M
January 02, 2026	0.33	0.37	0.37	0.4	0.32	900,000
December 31, 2025	0.36	0.33	0.33	0.36	0.33	270,000
December 30, 2025	0.36	0.36	0.36	0.36	0.36	0
December 29, 2025	0.39	0.37	0.37	0.39	0.37	60,000
December 24, 2025	0.39	0.39	0.39	0.39	0.39	0
December 23, 2025	0.4	0.39	0.39	0.4	0.39	20,000
December 22, 2025	0.39	0.38	0.38	0.39	0.37	570,000
December 19, 2025	0.38	0.39	0.39	0.39	0.38	130,000
December 18, 2025	0.39	0.38	0.38	0.4	0.38	380,000
December 17, 2025	0.43	0.4	0.4	0.43	0.39	290,000
December 16, 2025	0.41	0.4	0.4	0.43	0.4	110,000
December 15, 2025	0.41	0.41	0.41	0.41	0.41	90,000
December 12, 2025	0.45	0.41	0.41	0.45	0.4	190,000
December 11, 2025	0.43	0.43	0.43	0.43	0.43	20,000
December 10, 2025	0.41	0.41	0.41	0.41	0.41	0
December 09, 2025	0.41	0.41	0.41	0.41	0.41	10,000
December 08, 2025	0.43	0.42	0.42	0.43	0.41	230,000
December 05, 2025	0.43	0.44	0.44	0.44	0.43	40,000
December 04, 2025	0.4	0.43	0.43	0.43	0.4	190,000
December 03, 2025	0.41	0.41	0.41	0.46	0.41	115,000
December 02, 2025	0.4	0.41	0.41	0.43	0.4	610,000
December 01, 2025	0.43	0.41	0.41	0.43	0.4	130,000
November 28, 2025	0.43	0.42	0.42	0.43	0.4	650,000
November 27, 2025	0.47	0.45	0.45	0.47	0.45	10,000
November 26, 2025	0.46	0.44	0.44	0.46	0.43	130,000
November 25, 2025	0.44	0.44	0.44	0.46	0.42	640,000
November 24, 2025	0.53	0.47	0.47	0.53	0.45	1.35M
November 21, 2025	0.48	0.49	0.49	0.49	0.46	390,000

Kaisa Capital Investment Holdings Limited (0936.HK) HKSE