Kaisacore Group Limited (HKG:0936)
Hong Kong · Delayed Price · Currency is HKD 0.2500
+0.0180 (7.76%)
Nov 12, 2026, 6:10 PM HKT
Kaisacore Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 0.22 | 0.26 | 0.22 | 0.25 | 0.25 | 7.76% | 280,000 |
| Nov 11, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Nov 10, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -3.33% | 130,000 |
| Nov 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.64% | 110,000 |
| Nov 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Nov 5, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.41% | 40,000 |
| Nov 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Nov 3, 2026 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | -1.21% | 150,000 |
| Nov 2, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 1.22% | 130,000 |
| Oct 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 40,000 |
| Oct 29, 2026 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | -5.77% | 270,000 |
| Oct 28, 2026 | 0.26 | 0.29 | 0.25 | 0.26 | 0.26 | 4.42% | 460,000 |
| Oct 27, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.40% | 90,000 |
| Oct 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Oct 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 3.33% | 110,000 |
| Oct 22, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.04% | 190,000 |
| Oct 21, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 350,000 |
| Oct 20, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 180,000 |
| Oct 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Oct 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 170,000 |
| Oct 14, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 200,000 |
| Oct 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 70,000 |
| Oct 12, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.92% | 190,000 |
| Oct 9, 2026 | 0.28 | 0.29 | 0.26 | 0.26 | 0.26 | -1.89% | 420,000 |
| Oct 8, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -3.64% | 390,000 |
| Oct 7, 2026 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -1.79% | 710,000 |
| Oct 6, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -5.08% | 180,000 |
| Oct 5, 2026 | 0.31 | 0.31 | 0.27 | 0.30 | 0.30 | - | 530,000 |
| 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 |