Kaisa Group Holdings Ltd. (HKG:1638)
Hong Kong · Delayed Price · Currency is HKD 0.1630
-0.0010 (-0.61%)
Aug 8, 2025, 3:31 PM HKT
Kaisa Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.22% | 2,097,000 |
| 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 |
| Jun 30, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.31% | 1,450,571 |
| Jun 27, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 2,753,000 |
| Jun 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 701,000 |
| Jun 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.00% | 2,376,857 |
| Jun 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.67% | 777,000 |
| Jun 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 397,000 |
| Jun 20, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 2.05% | 1,435,428 |
| Jun 19, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.01% | 2,473,428 |
| Jun 18, 2025 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | -1.97% | 2,399,285 |
| Jun 17, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.56% | 370,000 |
| Jun 16, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 2.63% | 11,222,000 |
| Jun 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.65% | 692,857 |
| Jun 12, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 1,591,000 |
| Jun 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.00% | 1,825,000 |
| Jun 10, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 2,275,000 |
| Jun 9, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.96% | 704,142 |
| Jun 6, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.77% | 1,213,000 |
| Jun 5, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 2.58% | 5,008,000 |
| Jun 4, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.97% | 1,654,104 |
| Jun 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.33% | 2,463,434 |
| Jun 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.32% | 1,013,433 |
| May 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.30% | 1,377,000 |