Kaisun Holdings Limited - 8203.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	0.3	0.31	0.31	0.31	0.28	63,000
November 07, 2025	0.28	0.31	0.31	0.31	0.28	40,000
November 06, 2025	0.28	0.28	0.28	0.28	0.28	0
November 05, 2025	0.28	0.28	0.28	0.28	0.28	0
November 04, 2025	0.28	0.28	0.28	0.28	0.28	0
November 03, 2025	0.28	0.28	0.28	0.28	0.28	0
October 31, 2025	0.28	0.28	0.28	0.28	0.28	0
October 30, 2025	0.27	0.28	0.28	0.28	0.26	60,000
October 28, 2025	0.29	0.29	0.29	0.29	0.29	0
October 27, 2025	0.3	0.29	0.29	0.3	0.29	60,000
October 24, 2025	0.32	0.32	0.32	0.32	0.32	5,000
October 23, 2025	0.3	0.32	0.32	0.32	0.3	24,000
October 22, 2025	0.3	0.33	0.33	0.33	0.3	20,000
October 21, 2025	0.29	0.33	0.33	0.33	0.29	20,000
October 20, 2025	0.33	0.33	0.33	0.33	0.33	0
October 17, 2025	0.32	0.33	0.33	0.33	0.32	30,000
October 16, 2025	0.32	0.32	0.32	0.32	0.32	0
October 15, 2025	0.32	0.32	0.32	0.32	0.32	1,000
October 14, 2025	0.32	0.32	0.32	0.32	0.32	0
October 13, 2025	0.32	0.32	0.32	0.32	0.32	0
October 10, 2025	0.32	0.32	0.32	0.32	0.32	0
October 09, 2025	0.33	0.33	0.33	0.33	0.33	0
October 08, 2025	0.3	0.34	0.34	0.34	0.3	20,000
October 06, 2025	0.32	0.32	0.32	0.32	0.32	0
October 03, 2025	0.33	0.33	0.33	0.33	0.33	20,000
October 02, 2025	0.29	0.29	0.29	0.29	0.29	22,000
September 30, 2025	0.33	0.33	0.33	0.33	0.33	2,000
September 29, 2025	0.33	0.33	0.33	0.33	0.33	0
September 26, 2025	0.3	0.33	0.33	0.33	0.27	60,000
September 25, 2025	0.31	0.31	0.31	0.31	0.31	0
September 24, 2025	0.31	0.31	0.31	0.31	0.31	5,000
September 23, 2025	0.31	0.31	0.31	0.31	0.31	0
September 22, 2025	0.32	0.32	0.32	0.32	0.32	0
September 19, 2025	0.32	0.32	0.32	0.32	0.32	0
September 18, 2025	0.27	0.32	0.32	0.32	0.27	38,000
September 17, 2025	0.29	0.31	0.31	0.31	0.29	38,000
September 16, 2025	0.28	0.31	0.31	0.31	0.28	53,000
September 15, 2025	0.3	0.35	0.35	0.35	0.3	50,000
September 12, 2025	0.31	0.31	0.31	0.31	0.31	0
September 11, 2025	0.32	0.32	0.32	0.32	0.32	0
September 10, 2025	0.28	0.32	0.32	0.32	0.27	140,000
September 09, 2025	0.3	0.31	0.31	0.32	0.3	111,000
September 08, 2025	0.28	0.3	0.3	0.3	0.28	102,000
September 05, 2025	0.38	0.27	0.27	0.38	0.27	40,000
September 04, 2025	0.27	0.27	0.27	0.27	0.27	0
September 03, 2025	0.27	0.27	0.27	0.27	0.27	0
September 02, 2025	0.27	0.27	0.27	0.27	0.27	0
September 01, 2025	0.27	0.27	0.27	0.27	0.27	0
August 29, 2025	0.27	0.27	0.27	0.27	0.27	0
August 28, 2025	0.27	0.27	0.27	0.27	0.27	0
August 27, 2025	0.26	0.28	0.28	0.28	0.26	30,000
August 26, 2025	0.25	0.28	0.28	0.32	0.24	370,000
August 25, 2025	0.27	0.27	0.27	0.27	0.27	0
August 22, 2025	0.27	0.27	0.27	0.27	0.27	0
August 21, 2025	0.27	0.27	0.27	0.27	0.27	0
August 20, 2025	0.29	0.29	0.29	0.29	0.29	0
August 19, 2025	0.29	0.29	0.29	0.29	0.29	0
August 18, 2025	0.21	0.29	0.29	0.3	0.2	230,000
August 15, 2025	0.21	0.21	0.21	0.21	0.21	50,000
August 14, 2025	0.22	0.21	0.21	0.22	0.21	31,000

Kaisun Holdings Limited (8203.HK) HKSE