Kaisa Health Group Holdings Limited (HKG:0876)
Hong Kong · Delayed Price · Currency is HKD 1.700
-0.070 (-3.95%)
Jul 31, 2026, 3:03 PM HKT
HKG:0876 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 3, 2026 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | 3.46% | - |
| Jul 2, 2026 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | 3.12% | - |
| Jun 30, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 3.23% | - |
| Jun 29, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -5.65% | - |
| Jun 26, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 6.98% | - |
| Jun 25, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -10.42% | - |
| Jun 24, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Jun 23, 2026 | 2.45 | 2.50 | 2.00 | 2.40 | 2.40 | -2.04% | 161,800 |
| Jun 22, 2026 | 2.55 | 2.80 | 2.25 | 2.45 | 2.45 | -3.92% | 52,400 |
| Jun 18, 2026 | 2.50 | 2.70 | 2.40 | 2.55 | 2.55 | 2.00% | 55,600 |
| Jun 17, 2026 | 3.15 | 3.15 | 2.40 | 2.50 | 2.50 | -12.28% | 215,200 |
| Jun 16, 2026 | 2.85 | 3.15 | 2.65 | 2.85 | 2.85 | -1.72% | 43,600 |
| Jun 15, 2026 | 3.35 | 3.35 | 2.85 | 2.90 | 2.90 | -3.33% | 4,200 |
| Jun 12, 2026 | 3.10 | 3.35 | 2.90 | 3.00 | 3.00 | -1.64% | 47,000 |
| Jun 11, 2026 | 3.40 | 3.55 | 2.85 | 3.05 | 3.05 | -10.29% | 75,800 |
| Jun 10, 2026 | 3.65 | 3.70 | 3.30 | 3.40 | 3.40 | -2.86% | 77,000 |
| Jun 9, 2026 | 3.75 | 3.75 | 3.35 | 3.50 | 3.50 | -4.11% | 80,200 |
| Jun 8, 2026 | 3.50 | 3.70 | 3.50 | 3.65 | 3.65 | 4.29% | 7,000 |
| Jun 5, 2026 | 3.75 | 3.75 | 3.50 | 3.50 | 3.50 | 1.45% | 16,000 |
| Jun 4, 2026 | 3.75 | 3.80 | 3.45 | 3.45 | 3.45 | -11.54% | 68,200 |
| Jun 3, 2026 | 4.15 | 4.15 | 3.85 | 3.90 | 3.90 | -6.02% | 98,800 |
| Jun 2, 2026 | 4.10 | 4.25 | 4.10 | 4.15 | 4.15 | -1.19% | 20,800 |
| Jun 1, 2026 | 4.70 | 4.70 | 4.05 | 4.20 | 4.20 | 2.44% | 10,600 |
| May 29, 2026 | 4.95 | 5.00 | 4.05 | 4.10 | 4.10 | -1.20% | 29,800 |
| May 28, 2026 | 4.40 | 4.65 | 4.00 | 4.15 | 4.15 | -11.70% | 117,400 |
| May 27, 2026 | 4.85 | 4.85 | 4.55 | 4.70 | 4.70 | -3.09% | 20,400 |
| May 26, 2026 | 4.90 | 4.95 | 4.65 | 4.85 | 4.85 | -9.35% | 57,800 |
| May 22, 2026 | 5.45 | 5.45 | 5.35 | 5.35 | 5.35 | 3.88% | 21,800 |
| May 21, 2026 | 5.25 | 5.60 | 5.00 | 5.15 | 5.15 | -1.90% | 37,200 |
| May 20, 2026 | 5.85 | 5.85 | 5.25 | 5.25 | 5.25 | -1.87% | 29,600 |