Kaisa Health Group Holdings Limited (HKG:0876)
Hong Kong · Delayed Price · Currency is HKD 1.920
-0.030 (-1.54%)
Sep 11, 2026, 11:06 AM HKT
HKG:0876 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.54% | 2,600 |
| Sep 10, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Sep 9, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Sep 8, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.51% | 2,000 |
| Sep 7, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Sep 4, 2026 | 1.90 | 1.96 | 1.90 | 1.96 | 1.96 | -2.00% | 14,000 |
| Sep 3, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Sep 2, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 2,200 |
| Sep 1, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 10,000 |
| Aug 31, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 6.67% | 10,000 |
| Aug 28, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.54% | - |
| Aug 27, 2026 | 1.86 | 1.95 | 1.85 | 1.87 | 1.87 | 0.54% | 8,000 |
| Aug 26, 2026 | 1.90 | 1.98 | 1.85 | 1.86 | 1.86 | -2.37% | 14,000 |
| Aug 25, 2026 | 2.62 | 2.62 | 1.84 | 1.90 | 1.90 | 3.83% | 24,000 |
| Aug 24, 2026 | 1.90 | 1.90 | 1.83 | 1.83 | 1.83 | -4.69% | 28,000 |
| Aug 21, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.52% | 2,000 |
| Aug 20, 2026 | 2.17 | 2.17 | 1.89 | 1.91 | 1.91 | -11.98% | 60,000 |
| Aug 19, 2026 | 2.40 | 2.40 | 2.11 | 2.17 | 2.17 | 3.33% | 8,000 |
| Aug 18, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Aug 17, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -4.98% | 4,000 |
| Aug 14, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | - | 12,000 |
| Aug 13, 2026 | 2.50 | 2.50 | 1.99 | 2.21 | 2.21 | -15.49% | 32,000 |
| Aug 12, 2026 | 3.00 | 3.01 | 2.51 | 2.62 | 2.62 | -8.41% | 44,200 |
| Aug 11, 2026 | 2.11 | 2.86 | 2.11 | 2.86 | 2.86 | 37.92% | 103,600 |
| Aug 10, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 3.50% | - |
| Aug 7, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 9.29% | 9,400 |
| Aug 6, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | 4,800 |
| Aug 5, 2026 | 1.70 | 1.83 | 1.66 | 1.83 | 1.83 | 7.65% | 35,400 |
| Aug 4, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 800 |
| Aug 3, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 200 |
| Jul 31, 2026 | 1.77 | 1.77 | 1.70 | 1.70 | 1.70 | -3.95% | 16,000 |
| Jul 30, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 320 |
| Jul 29, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Jul 28, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 400 |
| Jul 27, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Jul 24, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 40,000 |
| Jul 23, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Jul 22, 2026 | 1.73 | 1.86 | 1.73 | 1.77 | 1.77 | 2.91% | 21,990 |
| Jul 21, 2026 | 1.75 | 1.81 | 1.66 | 1.72 | 1.72 | -2.27% | 58,000 |
| Jul 20, 2026 | 1.55 | 1.76 | 1.55 | 1.76 | 1.76 | 10.00% | 16,000 |
| Jul 17, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.27% | 10,000 |
| Jul 16, 2026 | 1.87 | 1.87 | 1.54 | 1.58 | 1.58 | -15.96% | 69,800 |
| Jul 15, 2026 | 1.98 | 1.98 | 1.88 | 1.88 | 1.88 | -6.00% | 4,000 |
| Jul 14, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -8.26% | 400 |
| Jul 13, 2026 | 1.36 | 2.20 | 1.36 | 2.18 | 2.18 | 10.10% | 33,800 |
| Jul 10, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 1.02% | - |
| Jul 9, 2026 | 1.90 | 1.96 | 1.90 | 1.96 | 1.96 | - | 6,600 |
| Jul 8, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -2.49% | - |
| Jul 7, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -12.99% | - |
| Jul 6, 2026 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | -3.35% | - |