Kaisa Capital Investment Holdings Limited (HKG:0936)
Hong Kong · Delayed Price · Currency is HKD 0.2900
+0.0050 (1.75%)
At close: Mar 27, 2026
HKG:0936 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 170,000 |
| Mar 26, 2026 | 0.37 | 0.37 | 0.29 | 0.29 | 0.29 | -13.64% | 900,000 |
| Mar 25, 2026 | 0.30 | 0.36 | 0.30 | 0.33 | 0.33 | 15.79% | 1,350,000 |
| Mar 24, 2026 | 0.28 | 0.30 | 0.27 | 0.29 | 0.29 | 9.62% | 556,000 |
| Mar 23, 2026 | 0.26 | 0.29 | 0.25 | 0.26 | 0.26 | -1.89% | 595,000 |
| Mar 20, 2026 | 0.34 | 0.34 | 0.26 | 0.27 | 0.27 | -14.52% | 780,000 |
| Mar 19, 2026 | 0.30 | 0.36 | 0.29 | 0.31 | 0.31 | 12.73% | 1,810,000 |
| Mar 18, 2026 | 0.31 | 0.31 | 0.27 | 0.28 | 0.28 | -8.33% | 870,000 |
| Mar 17, 2026 | 0.25 | 0.40 | 0.24 | 0.30 | 0.30 | 38.89% | 5,510,000 |
| Mar 16, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 11.92% | 50,000 |
| Mar 13, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.98% | 380,000 |
| Mar 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 160,000 |
| Mar 11, 2026 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | -7.80% | 460,000 |
| Mar 10, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.91% | 310,000 |
| Mar 9, 2026 | 0.23 | 0.24 | 0.21 | 0.22 | 0.22 | -8.33% | 410,000 |
| Mar 6, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 30,000 |
| Mar 5, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -5.62% | 850,000 |
| Mar 4, 2026 | 0.28 | 0.29 | 0.25 | 0.25 | 0.25 | -15.59% | 1,230,000 |
| Mar 3, 2026 | 0.28 | 0.32 | 0.28 | 0.30 | 0.30 | -1.67% | 410,000 |
| Mar 2, 2026 | 0.29 | 0.30 | 0.27 | 0.30 | 0.30 | -1.64% | 410,000 |
| Feb 27, 2026 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | -3.17% | 250,000 |
| Feb 26, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Feb 25, 2026 | 0.33 | 0.34 | 0.33 | 0.32 | 0.32 | 1.61% | 70,000 |
| Feb 24, 2026 | 0.30 | 0.33 | 0.30 | 0.31 | 0.31 | - | 260,000 |
| Feb 23, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.64% | 180,000 |
| Feb 20, 2026 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | -1.61% | 220,000 |
| Feb 16, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 110,000 |
| Feb 13, 2026 | 0.31 | 0.33 | 0.31 | 0.31 | 0.31 | 1.64% | 60,000 |
| Feb 12, 2026 | 0.32 | 0.33 | 0.30 | 0.31 | 0.31 | -4.69% | 1,690,000 |
| Feb 11, 2026 | 0.34 | 0.38 | 0.31 | 0.32 | 0.32 | -5.88% | 2,540,000 |
| Feb 10, 2026 | 0.36 | 0.38 | 0.34 | 0.34 | 0.34 | -4.23% | 350,000 |
| Feb 9, 2026 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 4.41% | 210,000 |
| Feb 6, 2026 | 0.33 | 0.38 | 0.33 | 0.34 | 0.34 | -1.45% | 980,000 |
| Feb 5, 2026 | 0.36 | 0.39 | 0.33 | 0.35 | 0.35 | -6.76% | 1,520,000 |
| Feb 4, 2026 | 0.38 | 0.40 | 0.35 | 0.37 | 0.37 | 1.37% | 420,000 |
| Feb 3, 2026 | 0.37 | 0.39 | 0.36 | 0.37 | 0.37 | 5.80% | 250,000 |
| Feb 2, 2026 | 0.37 | 0.39 | 0.34 | 0.35 | 0.35 | -5.48% | 950,000 |
| Jan 30, 2026 | 0.36 | 0.40 | 0.36 | 0.37 | 0.37 | - | 870,000 |
| Jan 29, 2026 | 0.35 | 0.38 | 0.35 | 0.37 | 0.37 | 2.82% | 480,000 |
| Jan 28, 2026 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | 1.43% | 530,000 |
| Jan 27, 2026 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | -5.41% | 490,000 |
| Jan 26, 2026 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | -1.33% | 140,000 |
| Jan 23, 2026 | 0.37 | 0.38 | 0.36 | 0.38 | 0.38 | 2.74% | 180,000 |
| Jan 22, 2026 | 0.39 | 0.40 | 0.37 | 0.37 | 0.37 | - | 1,160,000 |
| Jan 21, 2026 | 0.39 | 0.49 | 0.37 | 0.37 | 0.37 | -1.35% | 4,640,000 |
| Jan 20, 2026 | 0.39 | 0.39 | 0.36 | 0.37 | 0.37 | -1.33% | 360,000 |
| Jan 19, 2026 | 0.39 | 0.41 | 0.37 | 0.38 | 0.38 | -3.85% | 230,000 |
| Jan 16, 2026 | 0.36 | 0.39 | 0.36 | 0.39 | 0.39 | -1.27% | 70,000 |
| Jan 15, 2026 | 0.39 | 0.40 | 0.37 | 0.40 | 0.40 | 2.60% | 300,000 |
| Jan 14, 2026 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | -1.28% | 180,000 |