Kaisa Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	0.04	0.04	0.04	0.04	0.04	4.88%	17,101,611
Aug 20, 2026	0.04	0.04	0.04	0.04	0.04	-4.65%	7,418,000
Aug 19, 2026	0.04	0.05	0.04	0.04	0.04	4.88%	14,947,550
Aug 18, 2026	0.04	0.04	0.04	0.04	0.04	2.50%	6,169,441
Aug 17, 2026	0.04	0.04	0.04	0.04	0.04	-2.44%	7,518,476
Aug 14, 2026	0.04	0.04	0.04	0.04	0.04	-	4,207,433
Aug 13, 2026	0.04	0.04	0.04	0.04	0.04	-2.38%	5,237,000
Aug 12, 2026	0.04	0.04	0.04	0.04	0.04	7.69%	8,176,724
Aug 11, 2026	0.04	0.04	0.04	0.04	0.04	-7.14%	8,370,000
Aug 10, 2026	0.04	0.04	0.04	0.04	0.04	-	5,547,729
Aug 7, 2026	0.04	0.04	0.04	0.04	0.04	7.69%	12,128,000
Aug 6, 2026	0.04	0.04	0.04	0.04	0.04	-7.14%	25,523,638
Aug 5, 2026	0.04	0.05	0.04	0.04	0.04	13.51%	126,896,818
Aug 4, 2026	0.04	0.04	0.04	0.04	0.04	-2.63%	7,647,468
Aug 3, 2026	0.04	0.04	0.04	0.04	0.04	-2.56%	16,542,285
Jul 31, 2026	0.04	0.04	0.04	0.04	0.04	-	4,309,000
Jul 30, 2026	0.04	0.04	0.04	0.04	0.04	2.63%	5,623,098
Jul 29, 2026	0.04	0.04	0.04	0.04	0.04	2.70%	4,164,470
Jul 28, 2026	0.04	0.04	0.04	0.04	0.04	2.78%	5,097,576
Jul 27, 2026	0.04	0.04	0.03	0.04	0.04	2.86%	9,263,885
Jul 24, 2026	0.04	0.04	0.03	0.04	0.04	2.94%	7,950,000
Jul 23, 2026	0.04	0.04	0.03	0.03	0.03	-8.11%	57,320,695
Jul 22, 2026	0.04	0.04	0.04	0.04	0.04	-2.63%	20,641,195
Jul 21, 2026	0.04	0.04	0.04	0.04	0.04	-9.52%	15,831,102
Jul 20, 2026	0.04	0.04	0.04	0.04	0.04	5.00%	1,033,000
Jul 17, 2026	0.05	0.05	0.04	0.04	0.04	-6.98%	6,092,223
Jul 16, 2026	0.04	0.05	0.04	0.04	0.04	-	10,269,780
Jul 15, 2026	0.04	0.04	0.04	0.04	0.04	2.38%	5,307,349
Jul 14, 2026	0.04	0.04	0.04	0.04	0.04	2.44%	51,286,580
Jul 13, 2026	0.05	0.05	0.04	0.04	0.04	-14.58%	35,956,423
Jul 10, 2026	0.05	0.05	0.05	0.05	0.05	-2.04%	3,908,950
Jul 9, 2026	0.05	0.05	0.05	0.05	0.05	-2.00%	20,762,260
Jul 8, 2026	0.05	0.05	0.05	0.05	0.05	-9.09%	15,027,020
Jul 7, 2026	0.06	0.06	0.05	0.06	0.06	-	1,933,000
Jul 6, 2026	0.06	0.06	0.06	0.06	0.06	-	3,891,253
Jul 3, 2026	0.05	0.06	0.05	0.06	0.06	14.58%	12,549,000
Jul 2, 2026	0.05	0.05	0.05	0.05	0.05	2.13%	9,075,361
Jun 30, 2026	0.05	0.05	0.05	0.05	0.05	-6.00%	6,264,631
Jun 29, 2026	0.05	0.05	0.05	0.05	0.05	11.11%	21,197,322
Jun 26, 2026	0.04	0.05	0.04	0.05	0.05	2.27%	2,779,085
Jun 25, 2026	0.05	0.05	0.04	0.04	0.04	-8.33%	8,625,141
Jun 24, 2026	0.05	0.05	0.05	0.05	0.05	-4.00%	1,192,000
Jun 23, 2026	0.05	0.05	0.05	0.05	0.05	2.04%	10,220,000
Jun 22, 2026	0.05	0.06	0.05	0.05	0.05	-5.77%	17,933,658
Jun 18, 2026	0.05	0.05	0.05	0.05	0.05	-1.89%	12,802,430
Jun 17, 2026	0.06	0.06	0.05	0.05	0.05	-3.64%	11,767,000
Jun 16, 2026	0.06	0.06	0.05	0.06	0.06	-8.33%	18,940,500
Jun 15, 2026	0.06	0.06	0.06	0.06	0.06	-1.64%	5,981,474
Jun 12, 2026	0.06	0.06	0.06	0.06	0.06	1.67%	4,698,724
Jun 11, 2026	0.06	0.06	0.06	0.06	0.06	-	6,652,080