Kaisa Capital Investment Holdings Limited 0936
HKEX · Hong Kong SAR China · Finance
HKD 0.2950+0.01 (+3.51%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 0.28 | +7.55% | HKD 0.25 | HKD 0.34 | HKD 0.25 | 1.39M |
| 2026-09-29 | HKD 0.26 | +3.92% | HKD 0.25 | HKD 0.27 | HKD 0.25 | 230.00K |
| 2026-09-28 | HKD 0.25 | -5.56% | HKD 0.26 | HKD 0.28 | HKD 0.25 | 180.00K |
| 2026-09-25 | HKD 0.27 | +1.89% | HKD 0.26 | HKD 0.29 | HKD 0.26 | 400.00K |
| 2026-09-24 | HKD 0.26 | -1.85% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 90.00K |
| 2026-09-23 | HKD 0.27 | -3.57% | HKD 0.28 | HKD 0.29 | HKD 0.27 | 255.00K |
| 2026-09-22 | HKD 0.28 | +5.66% | HKD 0.26 | HKD 0.30 | HKD 0.26 | 430.00K |
| 2026-09-21 | HKD 0.26 | +3.92% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 10.00K |
| 2026-09-18 | HKD 0.25 | -1.92% | HKD 0.25 | HKD 0.26 | HKD 0.25 | 490.00K |
| 2026-09-17 | HKD 0.26 | -3.70% | HKD 0.30 | HKD 0.31 | HKD 0.25 | 380.00K |
| 2026-09-16 | HKD 0.27 | 0.00% | HKD 0.27 | HKD 0.27 | HKD 0.27 | 50.00K |
| 2026-09-15 | HKD 0.27 | -1.82% | HKD 0.29 | HKD 0.31 | HKD 0.27 | 90.00K |
| 2026-09-14 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-09-11 | HKD 0.28 | -3.51% | HKD 0.28 | HKD 0.28 | HKD 0.25 | 100.00K |
| 2026-09-10 | HKD 0.28 | -3.39% | HKD 0.28 | HKD 0.28 | HKD 0.26 | 500.00K |
| 2026-09-09 | HKD 0.29 | -3.28% | HKD 0.31 | HKD 0.32 | HKD 0.29 | 40.00K |
| 2026-09-08 | HKD 0.31 | +3.39% | HKD 0.31 | HKD 0.32 | HKD 0.31 | 40.00K |
| 2026-09-07 | HKD 0.29 | -4.84% | HKD 0.30 | HKD 0.31 | HKD 0.29 | 330.00K |
| 2026-09-04 | HKD 0.31 | -3.12% | HKD 0.34 | HKD 0.36 | HKD 0.30 | 150.00K |
| 2026-09-03 | HKD 0.32 | +4.92% | HKD 0.31 | HKD 0.35 | HKD 0.29 | 460.00K |
| 2026-09-02 | HKD 0.31 | -4.69% | HKD 0.30 | HKD 0.31 | HKD 0.29 | 260.00K |
| 2026-09-01 | HKD 0.32 | +3.23% | HKD 0.32 | HKD 0.32 | HKD 0.32 | 0 |
| 2026-08-31 | HKD 0.31 | -3.12% | HKD 0.32 | HKD 0.37 | HKD 0.30 | 740.00K |
| 2026-08-28 | HKD 0.32 | +4.92% | HKD 0.32 | HKD 0.33 | HKD 0.29 | 1.36M |
| 2026-08-27 | HKD 0.31 | +3.39% | HKD 0.31 | HKD 0.39 | HKD 0.31 | 230.00K |
| 2026-08-26 | HKD 0.29 | -1.67% | HKD 0.31 | HKD 0.31 | HKD 0.29 | 270.00K |
| 2026-08-25 | HKD 0.30 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.29 | 150.00K |
| 2026-08-24 | HKD 0.30 | +1.69% | HKD 0.31 | HKD 0.31 | HKD 0.29 | 360.00K |
| 2026-08-21 | HKD 0.29 | +1.72% | HKD 0.29 | HKD 0.30 | HKD 0.29 | 40.00K |
| 2026-08-20 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.31 | HKD 0.28 | 460.00K |
| 2026-08-19 | HKD 0.29 | -6.45% | HKD 0.33 | HKD 0.33 | HKD 0.29 | 230.00K |
| 2026-08-18 | HKD 0.31 | +1.64% | HKD 0.31 | HKD 0.31 | HKD 0.28 | 990.00K |
| 2026-08-17 | HKD 0.31 | +1.67% | HKD 0.32 | HKD 0.32 | HKD 0.30 | 585.00K |
| 2026-08-14 | HKD 0.30 | -13.04% | HKD 0.38 | HKD 0.38 | HKD 0.28 | 2.86M |
| 2026-08-13 | HKD 0.34 | +32.69% | HKD 0.29 | HKD 0.38 | HKD 0.28 | 2.85M |
| 2026-08-12 | HKD 0.26 | -5.45% | HKD 0.27 | HKD 0.27 | HKD 0.26 | 20.00K |
| 2026-08-11 | HKD 0.28 | +1.85% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-08-10 | HKD 0.27 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.27 | 310.00K |
| 2026-08-07 | HKD 0.27 | +1.89% | HKD 0.25 | HKD 0.28 | HKD 0.25 | 540.00K |
| 2026-08-06 | HKD 0.26 | -3.64% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 0 |
| 2026-08-05 | HKD 0.28 | +1.85% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 10.00K |
| 2026-08-04 | HKD 0.27 | 0.00% | HKD 0.27 | HKD 0.27 | HKD 0.27 | 0 |
| 2026-08-03 | HKD 0.27 | 0.00% | HKD 0.27 | HKD 0.27 | HKD 0.27 | 0 |
| 2026-07-31 | HKD 0.27 | +5.88% | HKD 0.25 | HKD 0.28 | HKD 0.25 | 180.00K |
| 2026-07-30 | HKD 0.25 | +15.91% | HKD 0.25 | HKD 0.28 | HKD 0.25 | 570.00K |
| 2026-07-29 | HKD 0.22 | 0.00% | HKD 0.20 | HKD 0.22 | HKD 0.20 | 170.00K |
| 2026-07-28 | HKD 0.22 | -8.33% | HKD 0.24 | HKD 0.24 | HKD 0.20 | 240.00K |
| 2026-07-27 | HKD 0.24 | 0.00% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 0 |
| 2026-07-24 | HKD 0.24 | 0.00% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 0 |
| 2026-07-23 | HKD 0.24 | 0.00% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 0 |
| 2026-07-22 | HKD 0.24 | 0.00% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 0 |
| 2026-07-21 | HKD 0.24 | 0.00% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 0 |
| 2026-07-20 | HKD 0.24 | -4.00% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 40.00K |
| 2026-07-17 | HKD 0.25 | -12.28% | HKD 0.27 | HKD 0.27 | HKD 0.25 | 330.00K |
| 2026-07-16 | HKD 0.28 | -1.72% | HKD 0.26 | HKD 0.28 | HKD 0.25 | 90.00K |
| 2026-07-15 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |
| 2026-07-14 | HKD 0.29 | +3.57% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |
| 2026-07-13 | HKD 0.28 | -3.45% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-07-10 | HKD 0.29 | +3.57% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |
| 2026-07-09 | HKD 0.28 | -1.75% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-07-08 | HKD 0.28 | +1.79% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 20.00K |
| 2026-07-07 | HKD 0.28 | -1.75% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-07-06 | HKD 0.28 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.27 | 350.00K |
| 2026-07-03 | HKD 0.28 | +14.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-07-02 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 0 |
| 2026-06-30 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 10.00K |
| 2026-06-29 | HKD 0.25 | +0.40% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 0 |
| 2026-06-26 | HKD 0.25 | -0.40% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 0 |
| 2026-06-25 | HKD 0.25 | -7.41% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 0 |
| 2026-06-24 | HKD 0.27 | -1.82% | HKD 0.27 | HKD 0.27 | HKD 0.27 | 10.00K |
| 2026-06-23 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-06-22 | HKD 0.28 | +10.00% | HKD 0.25 | HKD 0.28 | HKD 0.25 | 540.00K |
| 2026-06-18 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 0 |
| 2026-06-17 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 0 |
| 2026-06-16 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 0 |
| 2026-06-15 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 120.00K |
| 2026-06-12 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 60.00K |
| 2026-06-11 | HKD 0.25 | -3.85% | HKD 0.26 | HKD 0.28 | HKD 0.25 | 230.00K |
| 2026-06-10 | HKD 0.26 | -7.14% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 10.00K |
| 2026-06-09 | HKD 0.28 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.25 | 480.00K |
| 2026-06-08 | HKD 0.28 | +5.66% | HKD 0.26 | HKD 0.28 | HKD 0.26 | 210.00K |
| 2026-06-05 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.29 | HKD 0.25 | 410.00K |
| 2026-06-04 | HKD 0.26 | -1.85% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 0 |
| 2026-06-03 | HKD 0.27 | +5.88% | HKD 0.25 | HKD 0.27 | HKD 0.25 | 130.00K |
| 2026-06-02 | HKD 0.25 | -1.92% | HKD 0.26 | HKD 0.30 | HKD 0.25 | 210.00K |
| 2026-06-01 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 0 |
| 2026-05-29 | HKD 0.26 | +1.96% | HKD 0.27 | HKD 0.28 | HKD 0.26 | 70.00K |
| 2026-05-28 | HKD 0.25 | -1.92% | HKD 0.26 | HKD 0.28 | HKD 0.25 | 170.00K |
| 2026-05-27 | HKD 0.26 | -5.45% | HKD 0.27 | HKD 0.27 | HKD 0.26 | 350.00K |
| 2026-05-26 | HKD 0.28 | -5.17% | HKD 0.29 | HKD 0.32 | HKD 0.28 | 230.00K |