Kaisa Group Holdings Ltd. (HKG:1638)
Hong Kong · Delayed Price · Currency is HKD 0.0300
-0.0010 (-3.23%)
Sep 30, 2026, 4:08 PM HKT
Kaisa Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 50,613,000 |
| Sep 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 24,188,000 |
| Sep 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 29,237,956 |
| Sep 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.33% | 14,466,000 |
| Sep 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.25% | 37,266,088 |
| Sep 23, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 3.23% | 35,256,547 |
| Sep 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.06% | 21,247,955 |
| Sep 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.13% | 23,205,000 |
| Sep 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 15,626,230 |
| Sep 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,839,454 |
| Sep 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 6,441,000 |
| Sep 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.23% | 3,793,382 |
| Sep 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 67,224,230 |
| Sep 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.82% | 17,938,000 |
| Sep 10, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.56% | 44,742,043 |
| Sep 9, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 13,675,000 |
| Sep 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 8,783,968 |
| Sep 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 22,936,814 |
| Sep 4, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 2.86% | 110,601,668 |
| Sep 3, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -7.89% | 31,522,000 |
| Sep 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.32% | 31,924,590 |
| Sep 1, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.50% | 5,370,292 |
| Aug 31, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -16.67% | 39,624,300 |
| Aug 28, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 6.67% | 14,062,906 |
| Aug 27, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 4.65% | 8,214,000 |
| Aug 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.38% | 4,761,060 |
| Aug 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 8,378,167 |
| Aug 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.33% | 1,636,602 |
| 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 |