Kaisa Capital Investment Holdings Limited (HKG:0936)
Hong Kong · Delayed Price · Currency is HKD 0.2950
+0.0050 (1.72%)
Aug 21, 2026, 3:27 PM HKT
HKG:0936 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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 |