Kaisa Health Group Holdings Limited (HKG:0876)
Hong Kong · Delayed Price · Currency is HKD 0.1010
-0.0030 (-2.88%)
May 12, 2026, 4:08 PM HKT
HKG:0876 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 0.97% | 2,420,000 |
| May 8, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -1.90% | 3,940,000 |
| May 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 970,000 |
| May 6, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.96% | 750,000 |
| May 5, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -0.95% | 80,000 |
| May 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.67% | 1,300,000 |
| Apr 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.83% | 130,000 |
| Apr 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.95% | 1,510,000 |
| Apr 28, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 790,000 |
| Apr 27, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -2.78% | 1,480,000 |
| Apr 24, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 2.86% | 1,080,000 |
| Apr 23, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 2.94% | 280,000 |
| Apr 22, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -11.30% | 6,200,000 |
| Apr 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.68% | 1,330,000 |
| Apr 20, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.88% | 2,520,000 |
| Apr 17, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 2.73% | 2,710,000 |
| Apr 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.85% | 840,000 |
| Apr 15, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -5.26% | 5,080,000 |
| Apr 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.87% | 3,160,000 |
| Apr 13, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -0.86% | 2,080,000 |
| Apr 10, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -2.52% | 2,070,000 |
| Apr 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.71% | 1,580,000 |
| Apr 8, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -3.31% | 4,840,000 |
| Apr 2, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -0.82% | 2,710,000 |
| Apr 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 5.17% | 2,220,000 |
| Mar 31, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -6.45% | 5,214,400 |
| Mar 30, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -1.59% | 4,470,000 |
| 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 |