Kaisa Group Holdings Ltd. (1638.HK) HKSE
0.08
-0.003(-3.70%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
0.08
-0.003(-3.70%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| January 05, 2026 | 0.1 | 0.1 | 0 | 0.1 | 0.1 | 1.36M |
| January 02, 2026 | 0.1 | 0.1 | 0 | 0.1 | 0.1 | 1.32M |
| December 31, 2025 | 0.1 | 0.1 | 0 | 0.1 | 0.09 | 1.8M |
| December 30, 2025 | 0.11 | 0.1 | 0 | 0.11 | 0.1 | 5.22M |
| December 29, 2025 | 0.1 | 0.1 | 0 | 0.11 | 0.1 | 1.82M |
| December 24, 2025 | 0.11 | 0.11 | 0 | 0.11 | 0.1 | 1.48M |
| December 23, 2025 | 0.1 | 0.1 | 0 | 0.1 | 0.1 | 1.49M |
| December 22, 2025 | 0.11 | 0.1 | 0 | 0.11 | 0.1 | 2.45M |
| December 19, 2025 | 0.11 | 0.11 | 0 | 0.11 | 0.1 | 4.46M |
| December 18, 2025 | 0.11 | 0.1 | 0 | 0.11 | 0.1 | 611,000 |
| December 17, 2025 | 0.1 | 0.11 | 0 | 0.11 | 0.1 | 1.56M |
| December 16, 2025 | 0.11 | 0.1 | 0 | 0.11 | 0.1 | 1.78M |
| December 15, 2025 | 0.11 | 0.11 | 0 | 0.11 | 0.11 | 3.51M |
| December 12, 2025 | 0.11 | 0.11 | 0 | 0.12 | 0.11 | 7.39M |