Kaisa Group Holdings Ltd. (HKG:1638)
Hong Kong · Delayed Price · Currency is HKD 0.1630
+0.0010 (0.62%)
Sep 10, 2025, 1:44 PM HKT
Kaisa Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 2.53% | 7,509,425 |
| Sep 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.94% | 2,826,063 |
| Sep 5, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.65% | 1,766,428 |
| Sep 4, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 2,598,000 |
| Sep 3, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 4.14% | 1,719,000 |
| Sep 2, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 1.40% | 1,981,000 |
| Sep 1, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.05% | 1,420,150 |
| Aug 29, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 2,413,000 |
| Aug 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.67% | 2,000,000 |
| Aug 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.85% | 3,976,857 |
| Aug 26, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.64% | 2,513,571 |
| Aug 25, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 3.97% | 5,093,158 |
| Aug 22, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.82% | 1,985,000 |
| Aug 21, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.88% | 2,483,504 |
| Aug 20, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 4,407,000 |
| Aug 19, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.31% | 4,125,000 |
| Aug 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.65% | 1,508,000 |
| Aug 15, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 1.32% | 2,787,000 |
| Aug 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.30% | 7,040,725 |
| Aug 13, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.28% | 3,819,433 |
| Aug 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.29% | 4,810,724 |
| Aug 11, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | - | 827,714 |
| Aug 8, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -0.61% | 3,975,000 |
| Aug 7, 2025 | 0.16 | 0.18 | 0.15 | 0.16 | 0.16 | 2.50% | 4,879,000 |
| Aug 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,134,000 |
| Aug 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.23% | 2,196,571 |
| Aug 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.26% | 1,066,000 |
| Aug 1, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.64% | 1,827,000 |
| Jul 31, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -2.94% | 1,978,000 |
| Jul 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.73% | 2,309,000 |
| Jul 29, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.81% | 3,667,770 |
| Jul 28, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 3.49% | 4,050,578 |
| Jul 25, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.15% | 1,203,000 |
| Jul 24, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 2.35% | 4,888,570 |
| Jul 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.80% | 3,988,000 |
| Jul 22, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 0.60% | 854,858 |
| Jul 21, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -1.78% | 3,220,000 |
| Jul 18, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 1,032,000 |
| Jul 17, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 0.60% | 1,020,000 |
| Jul 16, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.89% | 1,475,987 |
| Jul 15, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | - | 5,771,000 |
| Jul 14, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 2.37% | 5,034,714 |
| Jul 11, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.43% | 5,789,666 |
| Jul 10, 2025 | 0.15 | 0.19 | 0.15 | 0.18 | 0.18 | 15.89% | 25,496,429 |
| Jul 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -4.43% | 734,000 |
| Jul 8, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.60% | 817,000 |
| Jul 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.65% | 1,091,000 |
| Jul 4, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 635,000 |
| Jul 3, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | 1.97% | 2,652,000 |
| Jul 2, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.94% | 5,218,000 |