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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	0.1	0.1	0.1	0.1	0.1	0
September 05, 2025	0.1	0.1	0.1	0.1	0.1	0
September 04, 2025	0.1	0.1	0.1	0.1	0.1	0
September 03, 2025	0.1	0.1	0.1	0.1	0.1	0
September 02, 2025	0.1	0.1	0.1	0.1	0.1	0
September 01, 2025	0.1	0.1	0.1	0.1	0.1	10,000
August 29, 2025	0.11	0.11	0.11	0.11	0.11	20,000
August 28, 2025	0.11	0.11	0.11	0.11	0.11	0
August 27, 2025	0.11	0.11	0.11	0.11	0.11	10,000
August 26, 2025	0.11	0.11	0.11	0.11	0.11	0
August 25, 2025	0.11	0.11	0.11	0.11	0.11	0
August 22, 2025	0.11	0.11	0.11	0.11	0.11	0
August 21, 2025	0.11	0.11	0.11	0.11	0.11	0
August 20, 2025	0.11	0.11	0.11	0.11	0.11	0
August 19, 2025	0.11	0.11	0.11	0.11	0.11	0
August 18, 2025	0.11	0.11	0.11	0.11	0.11	0
August 15, 2025	0.11	0.11	0.11	0.11	0.11	0
August 14, 2025	0.11	0.11	0.11	0.11	0.11	0
August 13, 2025	0.11	0.11	0.11	0.11	0.11	0

Kaisa Capital Investment Holdings Limited (0936.HK) HKSE