Skip to main content
logo
Kaisa Group Holdings Ltd. (HKG:1638)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0670
-0.0010 (-1.47%)
May 27, 2026, 3:56 PM HKT

Kaisa Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 2, 20260.090.100.090.090.09-1.09%32,033,484
Apr 1, 20260.090.100.090.090.093.37%52,304,970
Mar 31, 20260.090.090.090.090.091.14%11,187,150
Mar 30, 20260.090.100.090.090.09-13,662,990
Mar 27, 20260.100.100.090.090.09-6.38%26,640,160
Mar 26, 20260.100.120.090.090.09-4.08%64,300,000
Mar 25, 20260.090.130.090.100.1027.27%273,379,000
Mar 24, 20260.080.080.080.080.082.67%3,063,283
Mar 23, 20260.080.080.070.080.08-3.85%3,639,000
Mar 20, 20260.080.080.080.080.08-2,672,252
Mar 19, 20260.080.080.080.080.08-1.27%3,198,325
Mar 18, 20260.080.080.080.080.08-5.95%3,940,000
Mar 17, 20260.090.090.080.080.082.44%1,459,000
Mar 16, 20260.080.080.080.080.085.13%647,000
Mar 13, 20260.080.090.080.080.08-3.70%2,908,230
Mar 12, 20260.080.080.080.080.08-1.22%415,000