Kaisa Capital Investment Holdings Limited (HKG:0936)
Hong Kong · Delayed Price · Currency is HKD 0.2700
+0.0150 (5.88%)
Jul 31, 2026, 3:00 PM HKT
HKG:0936 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jul 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jul 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jul 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 40,000 |
| Jul 17, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -12.28% | 330,000 |
| Jul 16, 2026 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | -1.72% | 90,000 |
| Jul 15, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jul 14, 2026 | 0.30 | 0.30 | 0.30 | 0.29 | 0.29 | 3.57% | 20,000 |
| Jul 13, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -3.45% | 270,000 |
| Jul 10, 2026 | 0.30 | 0.30 | 0.30 | 0.29 | 0.29 | 3.57% | 10,000 |
| Jul 9, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | - |
| Jul 8, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 20,000 |
| Jul 7, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | - |
| Jul 6, 2026 | 0.32 | 0.32 | 0.27 | 0.29 | 0.29 | - | 350,000 |
| Jul 3, 2026 | 0.26 | 0.30 | 0.25 | 0.29 | 0.29 | 14.00% | 260,000 |
| Jul 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jun 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 10,000 |
| Jun 29, 2026 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | 0.40% | 210,000 |
| Jun 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | - |
| Jun 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -7.41% | 40,000 |
| Jun 24, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 10,000 |
| Jun 23, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jun 22, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 10.00% | 540,000 |
| Jun 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jun 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jun 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jun 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 120,000 |
| Jun 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 60,000 |
| Jun 11, 2026 | 0.26 | 0.28 | 0.25 | 0.25 | 0.25 | -3.85% | 230,000 |
| Jun 10, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -7.14% | 10,000 |
| Jun 9, 2026 | 0.29 | 0.29 | 0.26 | 0.28 | 0.28 | - | 480,000 |
| Jun 8, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 5.66% | 210,000 |
| Jun 5, 2026 | 0.27 | 0.29 | 0.25 | 0.27 | 0.27 | - | 410,000 |
| Jun 4, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 10,000 |
| Jun 3, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 5.88% | 130,000 |
| Jun 2, 2026 | 0.27 | 0.30 | 0.26 | 0.26 | 0.26 | -1.92% | 210,000 |
| Jun 1, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| May 29, 2026 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | 1.96% | 70,000 |
| May 28, 2026 | 0.26 | 0.29 | 0.26 | 0.26 | 0.26 | -1.92% | 170,000 |
| May 27, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -5.45% | 350,000 |
| May 26, 2026 | 0.29 | 0.32 | 0.28 | 0.28 | 0.28 | -5.17% | 230,000 |
| May 22, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 3.57% | 270,000 |
| May 21, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -1.75% | 140,000 |
| May 20, 2026 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | -1.72% | 230,000 |