Skip to main content
logo
Kaisa Group Holdings Ltd. (HKG:1638)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0480
-0.0010 (-2.04%)
Jul 10, 2026, 3:59 PM HKT

Kaisa Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 20260.050.050.050.050.05-2.04%3,908,950
Jul 9, 20260.050.050.050.050.05-2.00%20,762,260
Jul 8, 20260.050.050.050.050.05-9.09%15,027,020
Jul 7, 20260.060.060.050.060.06-1,933,000
Jul 6, 20260.060.060.060.060.06-3,891,253
Jul 3, 20260.050.060.050.060.0614.58%12,549,000
Jul 2, 20260.050.050.050.050.052.13%9,075,361
Jun 30, 20260.050.050.050.050.05-6.00%6,264,631
Jun 29, 20260.050.050.050.050.0511.11%21,197,322
Jun 26, 20260.040.050.040.050.052.27%2,779,085
Jun 25, 20260.050.050.040.040.04-8.33%8,625,141
Jun 24, 20260.050.050.050.050.05-4.00%1,192,000
Jun 23, 20260.050.050.050.050.052.04%10,220,000
Jun 22, 20260.050.060.050.050.05-5.77%17,933,658
Jun 18, 20260.050.050.050.050.05-1.89%12,802,430
Jun 17, 20260.060.060.050.050.05-3.64%11,767,000
Jun 16, 20260.060.060.050.060.06-8.33%18,940,500
Jun 15, 20260.060.060.060.060.06-1.64%5,981,474
Jun 12, 20260.060.060.060.060.061.67%4,698,724
Jun 11, 20260.060.060.060.060.06-6,652,080
Jun 10, 20260.060.060.060.060.06-3.23%6,595,000
Jun 9, 20260.060.060.060.060.06-9,131,039
Jun 8, 20260.070.070.060.060.06-4.62%12,372,286
Jun 5, 20260.070.070.060.070.07-8,348,061
Jun 4, 20260.070.070.070.070.07-4.41%6,174,000
Jun 3, 20260.070.070.070.070.07-1.45%13,465,480
Jun 2, 20260.070.070.070.070.07-2.82%9,522,445
Jun 1, 20260.070.080.070.070.074.41%7,507,808
May 29, 20260.070.080.070.070.073.03%18,538,500
May 28, 20260.070.070.060.070.07-1.49%9,448,544
May 27, 20260.070.070.060.070.07-1.47%13,114,046
May 26, 20260.070.070.070.070.07-2.86%8,027,000
May 22, 20260.070.070.070.070.07-4.11%7,281,952
May 21, 20260.070.080.070.070.07-1.35%4,780,074
May 20, 20260.080.080.070.070.07-3.90%4,535,639
May 19, 20260.070.080.070.080.084.05%10,129,000
May 18, 20260.080.080.070.070.07-5.13%7,500,000
May 15, 20260.080.080.080.080.08-9,351,178
May 14, 20260.080.080.080.080.081.30%5,671,581
May 13, 20260.080.080.080.080.08-3.75%12,047,250
May 12, 20260.080.080.080.080.08-12,281,973
May 11, 20260.070.090.070.080.089.59%73,340,825
May 8, 20260.070.070.070.070.07-1.35%8,998,871
May 7, 20260.080.080.070.070.07-1.33%11,140,650
May 6, 20260.070.080.070.080.08-1.32%4,759,057
May 5, 20260.080.080.070.080.08-8,111,684
May 4, 20260.070.080.070.080.08-31,404,770
Apr 30, 20260.080.080.070.080.08-2.56%20,137,817
Apr 29, 20260.080.080.080.080.08-17,296,402
Apr 28, 20260.080.080.080.080.08-1.27%17,471,916