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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	0.51	0.5	0.5	0.55	0.48	620,000
November 19, 2025	0.55	0.51	0.51	0.58	0.5	3.62M
November 18, 2025	0.47	0.5	0.5	0.51	0.42	33.09M
November 17, 2025	0.42	0.42	0.42	0.47	0.42	815,000
November 14, 2025	0.46	0.44	0.44	0.46	0.43	340,000
November 13, 2025	0.44	0.46	0.46	0.47	0.42	520,000
November 12, 2025	0.48	0.43	0.43	0.48	0.43	840,000
November 11, 2025	0.49	0.48	0.48	0.53	0.47	370,000
November 10, 2025	0.42	0.46	0.46	0.48	0.42	510,000
November 07, 2025	0.47	0.43	0.43	0.49	0.42	1.76M
November 06, 2025	0.39	0.49	0.49	0.52	0.39	5.78M
November 05, 2025	0.37	0.39	0.39	0.39	0.36	330,000
November 04, 2025	0.4	0.4	0.4	0.41	0.39	200,000
November 03, 2025	0.37	0.37	0.37	0.37	0.37	120,000
October 31, 2025	0.4	0.38	0.38	0.4	0.37	1.06M
October 30, 2025	0.41	0.4	0.4	0.41	0.4	260,000
October 28, 2025	0.41	0.41	0.41	0.42	0.41	260,000
October 27, 2025	0.42	0.42	0.42	0.42	0.41	410,000
October 24, 2025	0.4	0.42	0.42	0.42	0.4	820,000
October 23, 2025	0.41	0.41	0.41	0.42	0.4	430,000
October 22, 2025	0.41	0.41	0.41	0.42	0.4	170,000
October 21, 2025	0.42	0.43	0.43	0.43	0.41	330,000
October 20, 2025	0.44	0.41	0.41	0.45	0.4	1.09M
October 17, 2025	0.46	0.45	0.45	0.46	0.42	500,000
October 16, 2025	0.5	0.49	0.49	0.5	0.48	830,000
October 15, 2025	0.41	0.48	0.48	0.53	0.4	3.55M
October 14, 2025	0.45	0.39	0.39	0.45	0.38	3.58M
October 13, 2025	0.43	0.43	0.43	0.44	0.41	1.89M
October 10, 2025	0.49	0.45	0.45	0.49	0.44	2.05M
October 09, 2025	0.53	0.48	0.48	0.53	0.48	2.05M
October 08, 2025	0.48	0.51	0.51	0.53	0.48	6.59M
October 06, 2025	0.5	0.48	0.48	0.5	0.46	1.55M
October 03, 2025	0.49	0.48	0.48	0.51	0.46	2.69M
October 02, 2025	0.52	0.51	0.51	0.52	0.49	2.92M
September 30, 2025	0.49	0.51	0.51	0.55	0.49	4.34M
September 29, 2025	0.53	0.49	0.49	0.54	0.49	1.58M
September 26, 2025	0.51	0.53	0.53	0.61	0.46	6.77M
September 25, 2025	0.53	0.5	0.5	0.55	0.48	4.8M
September 24, 2025	0.6	0.5	0.5	0.62	0.5	8.56M
September 23, 2025	0.84	0.6	0.6	0.84	0.59	14.79M
September 22, 2025	0.96	0.85	0.85	1.35	0.84	26.32M
September 19, 2025	0.54	0.84	0.84	0.84	0.52	23.4M
September 18, 2025	0.21	0.51	0.51	0.9	0.21	19.17M
September 17, 2025	0.17	0.19	0.19	0.19	0.17	270,000
September 16, 2025	0.17	0.17	0.17	0.17	0.16	240,000
September 15, 2025	0.14	0.16	0.16	0.16	0.14	130,000
September 12, 2025	0.13	0.13	0.13	0.13	0.13	10,000
September 11, 2025	0.13	0.13	0.13	0.13	0.13	110,000
September 10, 2025	0.13	0.13	0.13	0.13	0.13	60,000
September 09, 2025	0.12	0.12	0.12	0.12	0.12	20,000

Kaisa Capital Investment Holdings Limited (0936.HK) HKSE