Kaisa Health Group Holdings Limited 0876
HKEX · Hong Kong SAR China · Health Technology
HKD 1.800.00 (0.00%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 1.80 | 0.00% | HKD 1.80 | HKD 1.80 | HKD 1.80 | 0 |
| 2026-09-30 | HKD 1.80 | +1.12% | HKD 1.70 | HKD 1.70 | HKD 1.50 | 47.60K |
| 2026-09-29 | HKD 1.78 | +11.25% | HKD 1.56 | HKD 1.78 | HKD 1.50 | 90.00K |
| 2026-09-28 | HKD 1.60 | -3.03% | HKD 1.62 | HKD 1.65 | HKD 1.55 | 130.80K |
| 2026-09-25 | HKD 1.65 | -2.94% | HKD 1.70 | HKD 1.80 | HKD 1.60 | 16.00K |
| 2026-09-24 | HKD 1.70 | -7.36% | HKD 1.71 | HKD 1.71 | HKD 1.65 | 40.00K |
| 2026-09-23 | HKD 1.84 | 0.00% | HKD 1.84 | HKD 1.84 | HKD 1.74 | 106.00K |
| 2026-09-22 | HKD 1.84 | 0.00% | HKD 1.84 | HKD 1.84 | HKD 1.84 | 0 |
| 2026-09-21 | HKD 1.84 | 0.00% | HKD 1.84 | HKD 1.84 | HKD 1.84 | 0 |
| 2026-09-18 | HKD 1.84 | -4.43% | HKD 1.85 | HKD 1.85 | HKD 1.84 | 17.00K |
| 2026-09-17 | HKD 1.92 | 0.00% | HKD 1.92 | HKD 1.92 | HKD 1.92 | 0 |
| 2026-09-16 | HKD 1.92 | 0.00% | HKD 1.92 | HKD 1.92 | HKD 1.92 | 0 |
| 2026-09-15 | HKD 1.92 | 0.00% | HKD 1.92 | HKD 1.92 | HKD 1.92 | 0 |
| 2026-09-14 | HKD 1.92 | 0.00% | HKD 1.92 | HKD 1.92 | HKD 1.92 | 0 |
| 2026-09-11 | HKD 1.92 | -1.54% | HKD 1.92 | HKD 1.92 | HKD 1.92 | 0 |
| 2026-09-10 | HKD 1.95 | 0.00% | HKD 1.95 | HKD 1.95 | HKD 1.95 | 0 |
| 2026-09-09 | HKD 1.95 | 0.00% | HKD 1.95 | HKD 1.95 | HKD 1.95 | 0 |
| 2026-09-08 | HKD 1.95 | -0.51% | HKD 1.95 | HKD 1.95 | HKD 1.95 | 2.00K |
| 2026-09-07 | HKD 1.96 | 0.00% | HKD 1.96 | HKD 1.96 | HKD 1.96 | 0 |
| 2026-09-04 | HKD 1.96 | -2.00% | HKD 1.90 | HKD 1.96 | HKD 1.90 | 14.00K |
| 2026-09-03 | HKD 2.00 | 0.00% | HKD 2.00 | HKD 2.00 | HKD 2.00 | 0 |
| 2026-09-02 | HKD 2.00 | 0.00% | HKD 2.00 | HKD 2.00 | HKD 2.00 | 2.20K |
| 2026-09-01 | HKD 2.00 | 0.00% | HKD 2.00 | HKD 2.00 | HKD 2.00 | 10.00K |
| 2026-08-31 | HKD 2.00 | +6.67% | HKD 2.00 | HKD 2.00 | HKD 2.00 | 10.00K |
| 2026-08-28 | HKD 1.88 | +0.54% | HKD 1.88 | HKD 1.88 | HKD 1.88 | 0 |
| 2026-08-27 | HKD 1.87 | +0.54% | HKD 1.86 | HKD 1.95 | HKD 1.85 | 8.00K |
| 2026-08-26 | HKD 1.86 | -2.37% | HKD 1.90 | HKD 1.98 | HKD 1.85 | 14.00K |
| 2026-08-25 | HKD 1.90 | +3.83% | HKD 2.62 | HKD 2.62 | HKD 1.84 | 24.00K |
| 2026-08-24 | HKD 1.83 | -4.69% | HKD 1.90 | HKD 1.90 | HKD 1.83 | 28.00K |
| 2026-08-21 | HKD 1.92 | +0.52% | HKD 1.92 | HKD 1.92 | HKD 1.92 | 2.00K |
| 2026-08-20 | HKD 1.91 | -11.98% | HKD 2.17 | HKD 2.17 | HKD 1.89 | 60.00K |
| 2026-08-19 | HKD 2.17 | +3.33% | HKD 2.40 | HKD 2.40 | HKD 2.11 | 8.00K |
| 2026-08-18 | HKD 2.10 | 0.00% | HKD 2.10 | HKD 2.10 | HKD 2.10 | 0 |
| 2026-08-17 | HKD 2.10 | -4.98% | HKD 2.10 | HKD 2.10 | HKD 2.10 | 4.00K |
| 2026-08-14 | HKD 2.21 | 0.00% | HKD 2.21 | HKD 2.21 | HKD 2.21 | 12.00K |
| 2026-08-13 | HKD 2.21 | -15.49% | HKD 2.50 | HKD 2.50 | HKD 1.99 | 32.00K |
| 2026-08-12 | HKD 2.62 | -8.41% | HKD 3.00 | HKD 3.01 | HKD 2.51 | 44.20K |
| 2026-08-11 | HKD 2.86 | +37.92% | HKD 2.11 | HKD 2.86 | HKD 2.11 | 103.60K |
| 2026-08-10 | HKD 2.07 | +3.50% | HKD 2.07 | HKD 2.07 | HKD 2.07 | 0 |
| 2026-08-07 | HKD 2.00 | +9.29% | HKD 2.00 | HKD 2.00 | HKD 2.00 | 9.40K |
| 2026-08-06 | HKD 1.83 | 0.00% | HKD 1.95 | HKD 1.83 | HKD 1.83 | 4.80K |
| 2026-08-05 | HKD 1.83 | +7.65% | HKD 1.70 | HKD 1.83 | HKD 1.65 | 35.40K |
| 2026-08-04 | HKD 1.70 | 0.00% | HKD 1.70 | HKD 1.70 | HKD 1.70 | 0 |
| 2026-08-03 | HKD 1.70 | 0.00% | HKD 1.70 | HKD 1.70 | HKD 1.70 | 0 |
| 2026-07-31 | HKD 1.70 | -3.95% | HKD 1.77 | HKD 1.77 | HKD 1.70 | 16.00K |
| 2026-07-30 | HKD 1.77 | 0.00% | HKD 1.77 | HKD 1.77 | HKD 1.77 | 0 |
| 2026-07-29 | HKD 1.77 | 0.00% | HKD 1.77 | HKD 1.77 | HKD 1.77 | 0 |
| 2026-07-28 | HKD 1.77 | 0.00% | HKD 1.77 | HKD 1.77 | HKD 1.77 | 0 |
| 2026-07-27 | HKD 1.77 | 0.00% | HKD 1.77 | HKD 1.77 | HKD 1.77 | 0 |
| 2026-07-24 | HKD 1.77 | 0.00% | HKD 1.77 | HKD 1.77 | HKD 1.77 | 40.00K |
| 2026-07-23 | HKD 1.77 | 0.00% | HKD 1.77 | HKD 1.77 | HKD 1.77 | 0 |
| 2026-07-22 | HKD 1.77 | +2.91% | HKD 1.73 | HKD 1.86 | HKD 1.73 | 21.99K |
| 2026-07-21 | HKD 1.72 | -2.27% | HKD 1.75 | HKD 1.81 | HKD 1.66 | 58.00K |
| 2026-07-20 | HKD 1.76 | +10.00% | HKD 1.58 | HKD 1.76 | HKD 1.55 | 16.00K |
| 2026-07-17 | HKD 1.60 | +1.27% | HKD 1.60 | HKD 1.60 | HKD 1.60 | 10.00K |
| 2026-07-16 | HKD 1.58 | -15.96% | HKD 1.87 | HKD 1.87 | HKD 1.54 | 69.80K |
| 2026-07-15 | HKD 1.88 | -6.00% | HKD 1.98 | HKD 1.98 | HKD 1.88 | 4.00K |
| 2026-07-14 | HKD 2.00 | -8.26% | HKD 2.00 | HKD 2.00 | HKD 2.00 | 0 |
| 2026-07-13 | HKD 2.18 | +10.10% | HKD 1.36 | HKD 2.20 | HKD 1.36 | 33.80K |
| 2026-07-10 | HKD 1.98 | +1.02% | HKD 1.98 | HKD 1.98 | HKD 1.98 | 0 |
| 2026-07-09 | HKD 1.96 | 0.00% | HKD 1.96 | HKD 1.96 | HKD 1.90 | 6.60K |
| 2026-07-08 | HKD 1.96 | -2.49% | HKD 1.96 | HKD 2.00 | HKD 1.95 | 9.80K |
| 2026-07-07 | HKD 2.01 | -12.99% | HKD 2.39 | HKD 2.39 | HKD 1.98 | 10.60K |
| 2026-07-06 | HKD 2.31 | -3.35% | HKD 2.40 | HKD 2.40 | HKD 1.96 | 11.20K |
| 2026-07-03 | HKD 2.39 | +3.46% | HKD 2.39 | HKD 2.39 | HKD 2.39 | 0 |
| 2026-07-02 | HKD 2.31 | +3.12% | HKD 2.36 | HKD 2.36 | HKD 2.30 | 10.20K |
| 2026-06-30 | HKD 2.24 | +3.23% | HKD 2.19 | HKD 2.40 | HKD 2.19 | 12.20K |
| 2026-06-29 | HKD 2.17 | -5.65% | HKD 2.43 | HKD 2.43 | HKD 2.17 | 10.00K |
| 2026-06-26 | HKD 2.30 | +6.98% | HKD 2.42 | HKD 2.42 | HKD 2.29 | 10.80K |
| 2026-06-25 | HKD 2.15 | -10.42% | HKD 2.20 | HKD 2.20 | HKD 2.15 | 4.20K |
| 2026-06-24 | HKD 2.40 | -2.04% | HKD 2.60 | HKD 2.60 | HKD 2.39 | 33.20K |
| 2026-06-23 | HKD 2.45 | 0.00% | HKD 2.45 | HKD 2.45 | HKD 2.45 | 0 |
| 2026-06-22 | HKD 2.45 | -3.92% | HKD 2.55 | HKD 2.80 | HKD 2.25 | 52.40K |
| 2026-06-18 | HKD 2.55 | +2.00% | HKD 2.50 | HKD 2.70 | HKD 2.40 | 55.60K |
| 2026-06-17 | HKD 2.50 | -12.28% | HKD 3.15 | HKD 3.15 | HKD 2.40 | 215.20K |
| 2026-06-16 | HKD 2.85 | -1.72% | HKD 2.85 | HKD 3.15 | HKD 2.65 | 43.60K |
| 2026-06-15 | HKD 2.90 | -3.33% | HKD 3.35 | HKD 3.35 | HKD 2.85 | 4.20K |
| 2026-06-12 | HKD 3.00 | -1.64% | HKD 3.10 | HKD 3.35 | HKD 2.90 | 47.00K |
| 2026-06-11 | HKD 3.05 | -10.29% | HKD 3.40 | HKD 3.55 | HKD 2.85 | 75.80K |
| 2026-06-10 | HKD 3.40 | -2.86% | HKD 3.65 | HKD 3.70 | HKD 3.30 | 77.00K |
| 2026-06-09 | HKD 3.50 | -4.11% | HKD 3.75 | HKD 3.75 | HKD 3.35 | 80.20K |
| 2026-06-08 | HKD 3.65 | +4.29% | HKD 3.50 | HKD 3.70 | HKD 3.50 | 7.00K |
| 2026-06-05 | HKD 3.50 | +1.45% | HKD 3.75 | HKD 3.75 | HKD 3.50 | 16.00K |
| 2026-06-04 | HKD 3.45 | -11.54% | HKD 3.75 | HKD 3.80 | HKD 3.45 | 68.20K |
| 2026-06-03 | HKD 3.90 | -6.02% | HKD 4.15 | HKD 4.15 | HKD 3.85 | 98.80K |
| 2026-06-02 | HKD 4.15 | -1.19% | HKD 4.10 | HKD 4.25 | HKD 4.10 | 20.80K |
| 2026-06-01 | HKD 4.20 | +2.44% | HKD 4.70 | HKD 4.70 | HKD 4.05 | 10.60K |
| 2026-05-29 | HKD 4.10 | -1.20% | HKD 4.95 | HKD 5.00 | HKD 4.05 | 29.80K |
| 2026-05-28 | HKD 4.15 | -11.70% | HKD 4.40 | HKD 4.65 | HKD 4.00 | 117.40K |
| 2026-05-27 | HKD 4.70 | -3.09% | HKD 4.85 | HKD 4.85 | HKD 4.55 | 20.40K |