Skip to main content
logo
Kaisa Health Group Holdings Limited (HKG:0876)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.1780
+0.0040 (2.30%)
Jan 21, 2026, 4:08 PM HKT

HKG:0876 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 19, 20260.140.160.140.16-12.59%26,040,000
Jan 16, 20260.140.150.130.140.140.70%22,760,000
Jan 15, 20260.130.140.130.140.1420.34%37,510,000
Jan 14, 20260.130.140.110.120.12-7.09%30,280,000
Jan 13, 20260.100.130.100.130.1327.00%64,464,000
Jan 12, 20260.090.100.090.100.107.53%14,320,000
Jan 9, 20260.090.090.090.090.098.14%22,070,000
Jan 8, 20260.090.090.080.090.09-5.49%20,690,000
Jan 7, 20260.090.090.090.090.092.25%5,110,000
Jan 6, 20260.080.090.080.090.098.54%27,250,000
Jan 5, 20260.080.090.070.080.087.89%26,400,000
Jan 2, 20260.070.080.070.080.088.57%11,120,000
Dec 31, 20250.070.070.070.070.07-1.41%8,860,000
Dec 30, 20250.070.070.070.070.07-1,450,000
Dec 29, 20250.070.080.070.070.072.90%21,400,000
Dec 24, 20250.070.070.070.070.07-5.48%9,026,000
Dec 23, 20250.070.070.070.070.07-2.67%2,910,000
Dec 22, 20250.070.080.070.080.08-2,590,000
Dec 19, 20250.070.080.070.080.082.74%3,650,000
Dec 18, 20250.080.080.070.070.07-2.67%9,410,000
Dec 17, 20250.070.080.070.080.08-1,810,000
Dec 16, 20250.070.080.070.080.08-2.60%2,310,000
Dec 15, 20250.070.080.070.080.084.05%1,370,000
Dec 12, 20250.070.070.070.070.071.37%620,000
Dec 11, 20250.080.080.070.070.07-3.95%8,090,000
Dec 10, 20250.080.080.070.080.08-16,780,000
Dec 9, 20250.080.090.070.080.08-5.00%13,560,000
Dec 8, 20250.080.080.080.080.081.27%8,820,000
Dec 5, 20250.090.090.080.080.08-4.82%39,150,000
Dec 4, 20250.080.090.080.080.085.06%13,160,000
Dec 3, 20250.080.080.080.080.08-1.25%13,700,000
Dec 2, 20250.080.080.080.080.08-8,290,000
Dec 1, 20250.080.080.080.080.081.27%2,940,000
Nov 28, 20250.080.090.080.080.081.28%34,960,000
Nov 27, 20250.080.080.070.080.088.33%16,460,000
Nov 26, 20250.070.070.070.070.072.86%8,350,000
Nov 25, 20250.070.070.060.070.0711.11%29,950,000
Nov 24, 20250.060.070.060.060.063.28%6,510,000
Nov 21, 20250.060.060.060.060.06-3.17%9,120,000
Nov 20, 20250.060.060.060.060.063.28%8,810,000
Nov 19, 20250.070.070.060.060.06-6.15%23,190,000
Nov 18, 20250.060.070.060.070.07-41,390,000
Nov 17, 20250.070.080.060.070.07-13.33%76,780,000
Nov 14, 20250.080.100.070.080.08-13.79%103,650,000
Nov 13, 20250.080.090.080.090.09-1.14%9,610,000
Nov 12, 20250.100.100.080.090.09-7.37%24,870,000
Nov 11, 20250.100.100.090.100.10-25,050,000
Nov 10, 20250.080.100.080.100.1021.79%90,140,000
Nov 7, 20250.080.080.070.080.081.30%17,250,000
Nov 6, 20250.070.080.060.080.0816.67%23,140,000