Skip to main content
logo
Kaisa Group Holdings Ltd. (HKG:1638)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0890
+0.0010 (1.14%)
At close: Feb 27, 2026

Kaisa Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.090.090.080.090.091.14%1,407,000
Feb 26, 20260.090.090.080.090.09-1.12%1,835,000
Feb 25, 20260.090.090.090.090.091.14%4,367,235
Feb 24, 20260.090.090.090.090.09-1.12%3,995,000
Feb 23, 20260.080.090.080.090.095.95%2,581,000
Feb 20, 20260.080.090.080.080.08-4.55%2,306,631
Feb 16, 20260.090.090.080.090.09-939,000
Feb 13, 20260.080.090.080.090.092.33%2,972,969
Feb 12, 20260.090.090.080.090.091.18%1,783,059
Feb 11, 20260.090.090.080.090.091.19%993,200
Feb 10, 20260.090.090.080.080.08-4.55%10,355,000
Feb 9, 20260.090.090.090.090.09-1.12%16,509,230
Feb 6, 20260.090.100.080.090.09-4.30%44,642,660
Feb 5, 20260.090.100.090.090.093.33%5,425,560
Feb 4, 20260.090.100.090.090.093.45%12,031,080
Feb 3, 20260.090.100.080.090.091.16%13,729,230
Feb 2, 20260.090.090.080.090.09-7.53%26,083,550
Jan 30, 20260.110.110.090.090.09-8.82%13,797,300
Jan 29, 20260.090.110.090.100.1020.00%53,348,280
Jan 28, 20260.080.090.080.090.093.66%3,522,504
Jan 27, 20260.080.090.080.080.08-2.38%2,022,984
Jan 26, 20260.080.090.080.080.083.70%4,406,367
Jan 23, 20260.080.090.080.080.08-3.57%6,361,040
Jan 22, 20260.080.090.080.080.08-3.45%2,656,326
Jan 21, 20260.090.090.080.090.09-4,271,858
Jan 20, 20260.090.090.090.090.09-3.33%2,373,306
Jan 19, 20260.090.090.090.090.09-4.26%2,530,737
Jan 16, 20260.090.100.090.090.093.30%2,774,824
Jan 15, 20260.080.090.080.090.099.64%9,228,737
Jan 14, 20260.080.090.080.080.08-4,594,602
Jan 13, 20260.080.090.080.080.081.22%5,055,053
Jan 12, 20260.080.090.080.080.083.80%8,750,734
Jan 9, 20260.080.080.080.080.08-3.66%10,210,860
Jan 8, 20260.080.080.080.080.081.23%7,510,778
Jan 7, 20260.100.100.080.080.08-15.63%32,773,019
Jan 6, 20260.100.100.090.100.10-4.00%9,798,021
Jan 5, 20260.100.100.100.100.102.04%1,352,929
Jan 2, 20260.100.100.100.100.101.03%1,300,182
Dec 31, 20250.100.100.090.100.10-2.02%1,802,000
Dec 30, 20250.110.110.100.100.10-1.98%5,214,285
Dec 29, 20250.100.110.100.100.10-3.81%1,814,480
Dec 24, 20250.110.110.100.110.113.96%1,477,117
Dec 23, 20250.100.100.100.100.10-1.94%1,443,000
Dec 22, 20250.110.110.100.100.10-3.74%2,426,000
Dec 19, 20250.110.110.100.110.112.88%4,432,661
Dec 18, 20250.110.110.100.100.10-1.89%611,000
Dec 17, 20250.100.110.100.110.111.92%1,564,858
Dec 16, 20250.110.110.100.100.10-2.80%1,776,000
Dec 15, 20250.110.110.110.110.11-1.83%3,507,000
Dec 12, 20250.110.120.110.110.11-1.80%7,388,142