Kaisa Health Group Holdings Limited (HKG:0876)
Hong Kong · Delayed Price · Currency is HKD 0.1260
+0.0090 (7.69%)
At close: Mar 27, 2026
HKG:0876 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 7.69% | 3,840,000 |
| Mar 26, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -6.40% | 10,270,000 |
| Mar 25, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | - | 7,000,000 |
| Mar 24, 2026 | 0.13 | 0.15 | 0.12 | 0.13 | 0.13 | -3.85% | 23,790,000 |
| Mar 23, 2026 | 0.09 | 0.14 | 0.09 | 0.13 | 0.13 | 44.44% | 84,322,120 |
| Mar 20, 2026 | 0.10 | 0.10 | 0.08 | 0.09 | 0.09 | -12.62% | 55,380,000 |
| Mar 19, 2026 | 0.20 | 0.20 | 0.10 | 0.10 | 0.10 | -47.18% | 81,302,000 |
| Mar 18, 2026 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 14.04% | 24,400,000 |
| Mar 17, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -2.29% | 17,690,000 |
| Mar 16, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 6,740,000 |
| Mar 13, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.34% | 3,540,000 |
| Mar 12, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -6.56% | 9,040,000 |
| Mar 11, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 0.55% | 5,750,000 |
| Mar 10, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 0.55% | 5,710,000 |
| Mar 9, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -7.65% | 12,950,000 |
| Mar 6, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 0.51% | 1,760,000 |
| Mar 5, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 1.56% | 4,110,000 |
| Mar 4, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -4.00% | 2,830,000 |
| Mar 3, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 14.94% | 13,910,000 |
| Mar 2, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 7.41% | 17,520,000 |
| Feb 27, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -4.14% | 8,800,000 |
| Feb 26, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -8.15% | 8,350,000 |
| Feb 25, 2026 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -2.13% | 4,150,000 |
| Feb 24, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 7.43% | 7,440,000 |
| Feb 23, 2026 | 0.20 | 0.20 | 0.17 | 0.18 | 0.18 | -12.06% | 9,040,000 |
| Feb 20, 2026 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | -5.24% | 11,350,000 |
| Feb 16, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 5.53% | 16,810,000 |
| Feb 13, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 7,870,000 |
| Feb 12, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -3.86% | 16,550,000 |
| Feb 11, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 0.49% | 13,530,000 |
| Feb 10, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 3.00% | 11,810,000 |
| Feb 9, 2026 | 0.20 | 0.22 | 0.19 | 0.20 | 0.20 | - | 27,120,000 |
| Feb 6, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.96% | 12,370,000 |
| Feb 5, 2026 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | 20.00% | 54,910,000 |
| Feb 4, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.73% | 11,870,000 |
| Feb 3, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 5.49% | 11,520,000 |
| Feb 2, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -1.80% | 8,950,000 |
| Jan 30, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.34% | 4,320,000 |
| Jan 29, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.39% | 5,270,000 |
| Jan 28, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -1.67% | 6,660,000 |
| Jan 27, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 4.65% | 15,376,960 |
| Jan 26, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 0.58% | 12,130,000 |
| Jan 23, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -1.16% | 15,980,000 |
| Jan 22, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.81% | 18,620,000 |
| Jan 21, 2026 | 0.17 | 0.21 | 0.17 | 0.18 | 0.18 | 2.30% | 51,020,000 |
| Jan 20, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | 4.82% | 27,010,000 |
| Jan 19, 2026 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | 16.08% | 50,830,000 |
| Jan 16, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 0.70% | 22,760,000 |
| Jan 15, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 20.34% | 37,510,000 |
| Jan 14, 2026 | 0.13 | 0.14 | 0.11 | 0.12 | 0.12 | -7.09% | 30,280,000 |