Kaisa Capital Investment Holdings Limited (HKG:0936)
Hong Kong · Delayed Price · Currency is HKD 0.2600
+0.0050 (1.96%)
May 29, 2026, 3:50 PM HKT
HKG:0936 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 7.41% | 60,000 |
| May 18, 2026 | 0.31 | 0.32 | 0.27 | 0.27 | 0.27 | -10.00% | 460,000 |
| May 15, 2026 | 0.32 | 0.48 | 0.30 | 0.30 | 0.30 | 9.09% | 2,900,000 |
| May 14, 2026 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 1.85% | 170,000 |
| May 13, 2026 | 0.29 | 0.30 | 0.27 | 0.27 | 0.27 | 3.85% | 400,000 |
| May 12, 2026 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -3.70% | 60,000 |
| May 11, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 5.88% | 80,000 |
| May 8, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 50,000 |
| May 7, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 130,000 |
| May 6, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 320,000 |
| May 5, 2026 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -1.92% | 200,000 |
| May 4, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -3.70% | 220,000 |
| Apr 30, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 20,000 |
| Apr 29, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 5.88% | 130,000 |
| Apr 28, 2026 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -1.92% | 50,000 |
| Apr 27, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.89% | 240,000 |
| Apr 24, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Apr 23, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 100,000 |
| Apr 22, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | 20,000 |
| Apr 21, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 3.85% | 70,000 |
| Apr 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 90,000 |
| Apr 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 70,000 |
| Apr 16, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.89% | 110,000 |
| Apr 15, 2026 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | 3.92% | 30,000 |
| Apr 14, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 260,000 |
| Apr 13, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.56% | 20,000 |
| Apr 10, 2026 | 0.26 | 0.27 | 0.24 | 0.27 | 0.27 | - | 340,000 |
| Apr 9, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 100,000 |
| Apr 8, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 10,000 |
| Apr 2, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Apr 1, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | 10,000 |
| Mar 31, 2026 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -6.90% | 60,000 |
| Mar 30, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| 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 |