Kaisa Group Holdings Ltd. (HKG:1638)
Hong Kong · Delayed Price · Currency is HKD 0.1020
+0.0170 (20.00%)
Jan 29, 2026, 4:08 PM HKT
Kaisa Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 3.66% | 3,522,504 |
| Jan 27, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -2.38% | 2,022,984 |
| Jan 26, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 3.70% | 4,406,367 |
| Jan 23, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -3.57% | 6,361,040 |
| Jan 22, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -3.45% | 2,656,326 |
| Jan 21, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | - | 4,271,858 |
| Jan 20, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.33% | 2,373,306 |
| Jan 19, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -4.26% | 2,530,737 |
| Jan 16, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 3.30% | 2,774,824 |
| Jan 15, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 9.64% | 9,228,737 |
| Jan 14, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | - | 4,594,602 |
| Jan 13, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 1.22% | 5,055,053 |
| Jan 12, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 3.80% | 8,750,734 |
| Jan 9, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -3.66% | 10,210,860 |
| Jan 8, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.23% | 7,510,778 |
| Jan 7, 2026 | 0.10 | 0.10 | 0.08 | 0.08 | 0.08 | -15.63% | 32,773,019 |
| Jan 6, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -4.00% | 9,798,021 |
| Jan 5, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.04% | 1,352,929 |
| Jan 2, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.03% | 1,300,182 |
| Dec 31, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -2.02% | 1,802,000 |
| Dec 30, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -1.98% | 5,214,285 |
| Dec 29, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -3.81% | 1,814,480 |
| Dec 24, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 3.96% | 1,477,117 |
| Dec 23, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.94% | 1,443,000 |
| Dec 22, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -3.74% | 2,426,000 |
| Dec 19, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 2.88% | 4,432,661 |
| Dec 18, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -1.89% | 611,000 |
| Dec 17, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 1.92% | 1,564,858 |
| Dec 16, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -2.80% | 1,776,000 |
| Dec 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.83% | 3,507,000 |
| Dec 12, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -1.80% | 7,388,142 |
| Dec 11, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.48% | 1,811,686 |
| Dec 10, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 5.50% | 9,735,327 |
| Dec 9, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 1.87% | 1,550,000 |
| Dec 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.60% | 3,915,000 |
| Dec 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 3,337,151 |
| Dec 4, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -2.63% | 2,073,000 |
| Dec 3, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.56% | 3,249,000 |
| Dec 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.31% | 3,453,000 |
| Dec 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.54% | 2,151,000 |
| Nov 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.72% | 579,000 |
| Nov 27, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.75% | 2,424,428 |
| Nov 26, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.72% | 3,339,000 |
| Nov 25, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -2.52% | 4,026,000 |
| Nov 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,097,000 |
| Nov 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,128,000 |
| Nov 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.48% | 8,224,059 |
| Nov 19, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -2.54% | 4,353,000 |
| Nov 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,109,000 |
| Nov 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.67% | 2,450,000 |