Skip to main content
logo
Kaisa Group Holdings Ltd. (HKG:1638)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0520
-0.0010 (-1.89%)
Jun 18, 2026, 4:08 PM HKT

Kaisa Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 20260.050.050.050.05--3.77%12,800,436
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
Apr 27, 20260.080.080.080.080.08-1.25%14,205,598
Apr 24, 20260.090.090.080.080.08-1.23%16,689,214
Apr 23, 20260.080.090.080.080.08-31,435,547
Apr 22, 20260.080.090.080.080.08-10.00%34,084,779
Apr 21, 20260.090.090.090.090.09-28,767,450
Apr 20, 20260.090.090.090.090.092.27%13,486,704
Apr 17, 20260.090.090.090.090.092.33%10,264,000
Apr 16, 20260.080.090.080.090.096.17%21,223,090
Apr 15, 20260.090.090.080.080.08-2.41%15,380,773
Apr 14, 20260.080.090.080.080.081.22%22,001,000
Apr 13, 20260.080.090.080.080.08-1.20%13,196,000
Apr 10, 20260.090.090.080.080.08-4.60%22,933,460
Apr 9, 20260.090.090.090.090.09-2.25%11,889,530
Apr 8, 20260.090.090.090.090.09-2.20%17,219,280