Kaisa Health Group Holdings Limited (HKG:0876)
Hong Kong · Delayed Price · Currency is HKD 0.0840
+0.0020 (2.44%)
Jun 1, 2026, 3:05 PM HKT
HKG:0876 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | 2.44% | 530,000 |
| May 29, 2026 | 0.10 | 0.10 | 0.08 | 0.08 | 0.08 | -1.20% | 1,490,000 |
| May 28, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -11.70% | 5,870,000 |
| May 27, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -3.09% | 1,020,000 |
| May 26, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -9.35% | 2,890,000 |
| May 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.88% | 1,090,000 |
| May 21, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -1.90% | 1,860,000 |
| May 20, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.87% | 1,480,000 |
| May 19, 2026 | 0.10 | 0.12 | 0.09 | 0.11 | 0.11 | 13.83% | 9,218,000 |
| May 18, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.17% | 3,790,000 |
| May 15, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -7.07% | 1,900,000 |
| May 14, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.00% | 220,000 |
| May 13, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.99% | 1,860,000 |
| May 12, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.88% | 500,000 |
| 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 |