Kaisa Group Holdings Ltd. (1638.HK) HKSE
0.09
-0.001(-1.09%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
0.09
-0.001(-1.09%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 0.09 | 0.09 | 0.09 | 0.1 | 0.09 | 32.02M |
| April 01, 2026 | 0.09 | 0.09 | 0.09 | 0.1 | 0.09 | 52.31M |
| March 31, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 11.65M |
| March 30, 2026 | 0.09 | 0.09 | 0.09 | 0.1 | 0.09 | 13.69M |
| March 27, 2026 | 0.1 | 0.09 | 0.09 | 0.1 | 0.09 | 26.46M |
| March 26, 2026 | 0.1 | 0.09 | 0.09 | 0.12 | 0.09 | 64.32M |
| March 25, 2026 | 0.09 | 0.1 | 0.1 | 0.13 | 0.09 | 273.39M |
| March 24, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 3.11M |
| March 23, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.07 | 3.64M |
| March 20, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 2.67M |
| March 19, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 3.29M |
| March 18, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 3.99M |
| March 17, 2026 | 0.09 | 0.08 | 0.08 | 0.09 | 0.08 | 1.46M |
| March 16, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 648,000 |
| March 13, 2026 | 0.08 | 0.08 | 0.08 | 0.09 | 0.08 | 2.75M |
| March 12, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 416,000 |
| March 11, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.73M |
| March 10, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 301,000 |
| March 09, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 4.25M |
| March 06, 2026 | 0.08 | 0.08 | 0.08 | 0.09 | 0.08 | 476,883 |
| March 05, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 3.14M |
| March 04, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 2.25M |
| March 03, 2026 | 0.09 | 0.08 | 0.08 | 0.09 | 0.08 | 4.69M |
| March 02, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.08 | 3.82M |
| February 27, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.08 | 1.42M |
| February 26, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.08 | 1.84M |
| February 25, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 4.37M |
| February 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 4.03M |
| February 23, 2026 | 0.08 | 0.09 | 0.09 | 0.09 | 0.08 | 2.58M |
| February 20, 2026 | 0.08 | 0.08 | 0 | 0.09 | 0.08 | 2.31M |
| February 16, 2026 | 0.09 | 0.09 | 0 | 0.09 | 0.08 | 939,000 |
| February 13, 2026 | 0.08 | 0.09 | 0 | 0.09 | 0.08 | 2.97M |
| February 12, 2026 | 0.09 | 0.09 | 0 | 0.09 | 0.08 | 1.78M |
| February 11, 2026 | 0.09 | 0.09 | 0 | 0.09 | 0.08 | 1.01M |
| February 10, 2026 | 0.09 | 0.08 | 0 | 0.09 | 0.08 | 10.41M |
| February 09, 2026 | 0.09 | 0.09 | 0 | 0.09 | 0.09 | 16.81M |
| February 06, 2026 | 0.09 | 0.09 | 0 | 0.1 | 0.08 | 44.64M |
| February 05, 2026 | 0.09 | 0.09 | 0 | 0.1 | 0.09 | 5.43M |
| February 04, 2026 | 0.09 | 0.09 | 0 | 0.1 | 0.09 | 12.03M |
| February 03, 2026 | 0.09 | 0.09 | 0 | 0.1 | 0.08 | 14.1M |
| February 02, 2026 | 0.09 | 0.09 | 0 | 0.09 | 0.08 | 26.08M |
| January 30, 2026 | 0.11 | 0.09 | 0 | 0.11 | 0.09 | 13.8M |
| January 29, 2026 | 0.09 | 0.1 | 0 | 0.11 | 0.09 | 53.4M |
| January 28, 2026 | 0.08 | 0.09 | 0 | 0.09 | 0.08 | 3.52M |
| January 27, 2026 | 0.08 | 0.08 | 0 | 0.09 | 0.08 | 2.02M |
| January 26, 2026 | 0.08 | 0.08 | 0 | 0.09 | 0.08 | 4.41M |
| January 23, 2026 | 0.08 | 0.08 | 0 | 0.09 | 0.08 | 6.36M |
| January 22, 2026 | 0.08 | 0.08 | 0 | 0.09 | 0.08 | 2.66M |
| January 21, 2026 | 0.09 | 0.09 | 0 | 0.09 | 0.08 | 4.27M |
| January 20, 2026 | 0.09 | 0.09 | 0 | 0.09 | 0.09 | 2.38M |
| January 19, 2026 | 0.09 | 0.09 | 0 | 0.09 | 0.09 | 2.53M |
| January 16, 2026 | 0.09 | 0.09 | 0 | 0.1 | 0.09 | 2.77M |
| January 15, 2026 | 0.08 | 0.09 | 0 | 0.09 | 0.08 | 9.23M |
| January 14, 2026 | 0.08 | 0.08 | 0 | 0.09 | 0.08 | 4.59M |
| January 13, 2026 | 0.08 | 0.08 | 0 | 0.09 | 0.08 | 5.06M |
| January 12, 2026 | 0.08 | 0.08 | 0 | 0.09 | 0.08 | 8.77M |
| January 09, 2026 | 0.08 | 0.08 | 0 | 0.08 | 0.08 | 10.21M |
| January 08, 2026 | 0.08 | 0.08 | 0 | 0.08 | 0.08 | 7.51M |
| January 07, 2026 | 0.1 | 0.08 | 0 | 0.1 | 0.08 | 32.77M |
| January 06, 2026 | 0.1 | 0.1 | 0 | 0.1 | 0.09 | 9.81M |