Skip to main content
logo
Kaisa Group Holdings Ltd. (HKG:1638)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0750
-0.0010 (-1.32%)
May 6, 2026, 4:08 PM HKT

Kaisa Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 20260.070.080.070.07--2.63%3,609,000
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
Mar 11, 20260.080.080.080.080.08-1,650,000
Mar 10, 20260.080.080.080.080.082.50%710,000
Mar 9, 20260.080.080.080.080.08-4.76%4,367,000
Mar 6, 20260.080.090.080.080.083.70%475,883
Mar 5, 20260.080.080.080.080.081.25%3,144,825
Mar 4, 20260.080.080.080.080.08-1.23%4,752,000
Mar 3, 20260.090.090.080.080.08-4.71%4,674,000
Mar 2, 20260.090.090.080.090.09-4.49%3,820,000
Feb 27, 20260.090.090.080.090.091.14%1,407,000
Feb 26, 20260.090.090.080.090.09-1.12%1,835,000
Feb 25, 20260.090.090.090.090.091.14%4,367,235
Feb 24, 20260.090.090.090.090.09-1.12%3,995,000
Feb 23, 20260.080.090.080.090.095.95%2,581,000
Feb 20, 20260.080.090.080.080.08-4.55%2,306,631