Kaisa Capital Investment Holdings Limited (HKG:0936)
Hong Kong · Delayed Price · Currency is HKD 0.2950
+0.0100 (3.51%)
Oct 2, 2026, 3:42 PM HKT
HKG:0936 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 0.29 | 0.31 | 0.28 | 0.30 | 0.30 | 3.51% | 870,000 |
| Sep 30, 2026 | 0.25 | 0.35 | 0.25 | 0.29 | 0.29 | 7.55% | 1,390,000 |
| Sep 29, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 3.92% | 230,000 |
| Sep 28, 2026 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -5.56% | 180,000 |
| Sep 25, 2026 | 0.26 | 0.30 | 0.26 | 0.27 | 0.27 | 1.89% | 400,000 |
| Sep 24, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 90,000 |
| Sep 23, 2026 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -3.57% | 255,000 |
| Sep 22, 2026 | 0.27 | 0.30 | 0.27 | 0.28 | 0.28 | 5.66% | 430,000 |
| Sep 21, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.92% | 10,000 |
| Sep 18, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 490,000 |
| Sep 17, 2026 | 0.30 | 0.32 | 0.26 | 0.26 | 0.26 | -3.70% | 380,000 |
| Sep 16, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 50,000 |
| Sep 15, 2026 | 0.30 | 0.31 | 0.27 | 0.27 | 0.27 | -1.82% | 90,000 |
| Sep 14, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 40,000 |
| Sep 11, 2026 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | -3.51% | 100,000 |
| Sep 10, 2026 | 0.28 | 0.29 | 0.26 | 0.29 | 0.29 | -3.39% | 500,000 |
| Sep 9, 2026 | 0.31 | 0.33 | 0.30 | 0.30 | 0.30 | -3.28% | 40,000 |
| Sep 8, 2026 | 0.31 | 0.33 | 0.31 | 0.31 | 0.31 | 3.39% | 40,000 |
| Sep 7, 2026 | 0.30 | 0.32 | 0.30 | 0.30 | 0.30 | -4.84% | 330,000 |
| Sep 4, 2026 | 0.34 | 0.36 | 0.30 | 0.31 | 0.31 | -3.13% | 150,000 |
| Sep 3, 2026 | 0.31 | 0.35 | 0.29 | 0.32 | 0.32 | 4.92% | 460,000 |
| Sep 2, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | -4.69% | 260,000 |
| Sep 1, 2026 | 0.36 | 0.36 | 0.32 | 0.32 | 0.32 | 3.23% | 40,000 |
| Aug 31, 2026 | 0.32 | 0.37 | 0.30 | 0.31 | 0.31 | -3.13% | 740,000 |
| Aug 28, 2026 | 0.32 | 0.33 | 0.29 | 0.32 | 0.32 | 4.92% | 1,360,000 |
| Aug 27, 2026 | 0.31 | 0.39 | 0.31 | 0.31 | 0.31 | 3.39% | 230,000 |
| Aug 26, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.67% | 270,000 |
| Aug 25, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 150,000 |
| Aug 24, 2026 | 0.32 | 0.32 | 0.29 | 0.30 | 0.30 | 1.69% | 360,000 |
| Aug 21, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.72% | 40,000 |
| Aug 20, 2026 | 0.29 | 0.31 | 0.29 | 0.29 | 0.29 | - | 460,000 |
| Aug 19, 2026 | 0.33 | 0.33 | 0.29 | 0.29 | 0.29 | -6.45% | 230,000 |
| Aug 18, 2026 | 0.31 | 0.32 | 0.29 | 0.31 | 0.31 | 1.64% | 990,000 |
| Aug 17, 2026 | 0.32 | 0.33 | 0.30 | 0.31 | 0.31 | 1.67% | 585,000 |
| Aug 14, 2026 | 0.39 | 0.39 | 0.28 | 0.30 | 0.30 | -13.04% | 2,860,000 |
| Aug 13, 2026 | 0.30 | 0.38 | 0.28 | 0.35 | 0.35 | 32.69% | 2,850,000 |
| Aug 12, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -5.45% | 20,000 |
| Aug 11, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | 1.85% | 30,000 |
| Aug 10, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | - | 310,000 |
| Aug 7, 2026 | 0.25 | 0.29 | 0.25 | 0.27 | 0.27 | 1.89% | 540,000 |
| Aug 6, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.64% | - |
| Aug 5, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.85% | 10,000 |
| Aug 4, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Aug 3, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jul 31, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 5.88% | 180,000 |
| Jul 30, 2026 | 0.26 | 0.29 | 0.25 | 0.26 | 0.26 | 15.91% | 570,000 |
| Jul 29, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | - | 170,000 |
| Jul 28, 2026 | 0.24 | 0.24 | 0.20 | 0.22 | 0.22 | -8.33% | 240,000 |
| Jul 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jul 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |