Kaisa Group Holdings Ltd. 1638
HKEX · Hong Kong SAR China · Finance
HKD 0.0250-0.00 (-16.67%)
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 0.03 | -16.67% | HKD 0.03 | HKD 0.03 | HKD 0.02 | 154.54M |
| 2026-09-30 | HKD 0.03 | -3.23% | HKD 0.03 | HKD 0.03 | HKD 0.03 | 50.61M |
| 2026-09-29 | HKD 0.03 | 0.00% | HKD 0.03 | HKD 0.03 | HKD 0.03 | 24.19M |
| 2026-09-28 | HKD 0.03 | 0.00% | HKD 0.03 | HKD 0.03 | HKD 0.03 | 29.24M |
| 2026-09-25 | HKD 0.03 | +3.33% | HKD 0.03 | HKD 0.03 | HKD 0.03 | 14.47M |
| 2026-09-24 | HKD 0.03 | -6.25% | HKD 0.03 | HKD 0.03 | HKD 0.03 | 37.27M |
| 2026-09-23 | HKD 0.03 | +3.23% | HKD 0.03 | HKD 0.04 | HKD 0.03 | 35.26M |
| 2026-09-22 | HKD 0.03 | -6.06% | HKD 0.03 | HKD 0.03 | HKD 0.03 | 21.25M |
| 2026-09-21 | HKD 0.03 | +3.12% | HKD 0.03 | HKD 0.03 | HKD 0.03 | 23.21M |
| 2026-09-18 | HKD 0.03 | 0.00% | HKD 0.03 | HKD 0.03 | HKD 0.03 | 15.63M |
| 2026-09-17 | HKD 0.03 | 0.00% | HKD 0.03 | HKD 0.03 | HKD 0.03 | 5.84M |
| 2026-09-16 | HKD 0.03 | 0.00% | HKD 0.03 | HKD 0.03 | HKD 0.03 | 6.44M |
| 2026-09-15 | HKD 0.03 | +3.23% | HKD 0.03 | HKD 0.03 | HKD 0.03 | 3.79M |
| 2026-09-14 | HKD 0.03 | 0.00% | HKD 0.03 | HKD 0.03 | HKD 0.03 | 67.22M |
| 2026-09-11 | HKD 0.03 | -8.82% | HKD 0.03 | HKD 0.03 | HKD 0.03 | 17.94M |
| 2026-09-10 | HKD 0.03 | -5.56% | HKD 0.04 | HKD 0.04 | HKD 0.03 | 44.74M |
| 2026-09-09 | HKD 0.04 | 0.00% | HKD 0.04 | HKD 0.04 | HKD 0.03 | 13.68M |
| 2026-09-08 | HKD 0.04 | 0.00% | HKD 0.04 | HKD 0.04 | HKD 0.04 | 8.78M |
| 2026-09-07 | HKD 0.04 | 0.00% | HKD 0.04 | HKD 0.04 | HKD 0.04 | 22.94M |
| 2026-09-04 | HKD 0.04 | +2.86% | HKD 0.04 | HKD 0.04 | HKD 0.03 | 110.60M |
| 2026-09-03 | HKD 0.04 | -7.89% | HKD 0.04 | HKD 0.04 | HKD 0.03 | 31.52M |
| 2026-09-02 | HKD 0.04 | -7.32% | HKD 0.04 | HKD 0.04 | HKD 0.04 | 31.92M |
| 2026-09-01 | HKD 0.04 | +2.50% | HKD 0.04 | HKD 0.04 | HKD 0.04 | 5.37M |
| 2026-08-31 | HKD 0.04 | -16.67% | HKD 0.05 | HKD 0.05 | HKD 0.04 | 39.62M |
| 2026-08-28 | HKD 0.05 | +6.67% | HKD 0.05 | HKD 0.05 | HKD 0.04 | 14.06M |
| 2026-08-27 | HKD 0.05 | +4.65% | HKD 0.04 | HKD 0.05 | HKD 0.04 | 8.21M |
| 2026-08-26 | HKD 0.04 | +2.38% | HKD 0.04 | HKD 0.04 | HKD 0.04 | 4.76M |
| 2026-08-25 | HKD 0.04 | 0.00% | HKD 0.04 | HKD 0.04 | HKD 0.04 | 8.38M |
| 2026-08-24 | HKD 0.04 | -2.33% | HKD 0.04 | HKD 0.04 | HKD 0.04 | 1.64M |
| 2026-08-21 | HKD 0.04 | +4.88% | HKD 0.04 | HKD 0.04 | HKD 0.04 | 17.10M |
| 2026-08-20 | HKD 0.04 | -4.65% | HKD 0.04 | HKD 0.04 | HKD 0.04 | 7.42M |
| 2026-08-19 | HKD 0.04 | +4.88% | HKD 0.04 | HKD 0.05 | HKD 0.04 | 14.95M |
| 2026-08-18 | HKD 0.04 | +2.50% | HKD 0.04 | HKD 0.04 | HKD 0.04 | 6.17M |
| 2026-08-17 | HKD 0.04 | -2.44% | HKD 0.04 | HKD 0.04 | HKD 0.04 | 7.52M |
| 2026-08-14 | HKD 0.04 | 0.00% | HKD 0.04 | HKD 0.04 | HKD 0.04 | 4.21M |
| 2026-08-13 | HKD 0.04 | -2.38% | HKD 0.04 | HKD 0.04 | HKD 0.04 | 5.24M |
| 2026-08-12 | HKD 0.04 | +7.69% | HKD 0.04 | HKD 0.04 | HKD 0.04 | 8.18M |
| 2026-08-11 | HKD 0.04 | -7.14% | HKD 0.04 | HKD 0.04 | HKD 0.04 | 8.37M |
| 2026-08-10 | HKD 0.04 | 0.00% | HKD 0.04 | HKD 0.04 | HKD 0.04 | 5.55M |
| 2026-08-07 | HKD 0.04 | +7.69% | HKD 0.04 | HKD 0.04 | HKD 0.04 | 12.13M |
| 2026-08-06 | HKD 0.04 | -7.14% | HKD 0.04 | HKD 0.04 | HKD 0.04 | 25.52M |
| 2026-08-05 | HKD 0.04 | +13.51% | HKD 0.04 | HKD 0.05 | HKD 0.04 | 126.90M |
| 2026-08-04 | HKD 0.04 | -2.63% | HKD 0.04 | HKD 0.04 | HKD 0.04 | 7.65M |
| 2026-08-03 | HKD 0.04 | -2.56% | HKD 0.04 | HKD 0.04 | HKD 0.04 | 16.54M |
| 2026-07-31 | HKD 0.04 | 0.00% | HKD 0.04 | HKD 0.04 | HKD 0.04 | 4.31M |
| 2026-07-30 | HKD 0.04 | +2.63% | HKD 0.04 | HKD 0.04 | HKD 0.04 | 5.62M |
| 2026-07-29 | HKD 0.04 | +2.70% | HKD 0.04 | HKD 0.04 | HKD 0.04 | 4.16M |
| 2026-07-28 | HKD 0.04 | +2.78% | HKD 0.04 | HKD 0.04 | HKD 0.04 | 5.10M |
| 2026-07-27 | HKD 0.04 | +2.86% | HKD 0.04 | HKD 0.04 | HKD 0.03 | 9.26M |
| 2026-07-24 | HKD 0.04 | +2.94% | HKD 0.04 | HKD 0.04 | HKD 0.03 | 7.95M |
| 2026-07-23 | HKD 0.03 | -8.11% | HKD 0.04 | HKD 0.04 | HKD 0.03 | 57.32M |
| 2026-07-22 | HKD 0.04 | -2.63% | HKD 0.04 | HKD 0.04 | HKD 0.04 | 20.64M |
| 2026-07-21 | HKD 0.04 | -9.52% | HKD 0.04 | HKD 0.04 | HKD 0.04 | 15.83M |
| 2026-07-20 | HKD 0.04 | +5.00% | HKD 0.04 | HKD 0.04 | HKD 0.04 | 1.03M |
| 2026-07-17 | HKD 0.04 | -6.98% | HKD 0.05 | HKD 0.05 | HKD 0.04 | 6.09M |
| 2026-07-16 | HKD 0.04 | 0.00% | HKD 0.04 | HKD 0.05 | HKD 0.04 | 10.27M |
| 2026-07-15 | HKD 0.04 | +2.38% | HKD 0.04 | HKD 0.04 | HKD 0.04 | 5.31M |
| 2026-07-14 | HKD 0.04 | +2.44% | HKD 0.04 | HKD 0.04 | HKD 0.04 | 51.29M |
| 2026-07-13 | HKD 0.04 | -14.58% | HKD 0.05 | HKD 0.05 | HKD 0.04 | 35.96M |
| 2026-07-10 | HKD 0.05 | -2.04% | HKD 0.05 | HKD 0.05 | HKD 0.05 | 3.91M |
| 2026-07-09 | HKD 0.05 | -2.00% | HKD 0.05 | HKD 0.05 | HKD 0.05 | 20.76M |
| 2026-07-08 | HKD 0.05 | -9.09% | HKD 0.05 | HKD 0.05 | HKD 0.05 | 15.03M |
| 2026-07-07 | HKD 0.05 | 0.00% | HKD 0.06 | HKD 0.06 | HKD 0.05 | 1.93M |
| 2026-07-06 | HKD 0.05 | 0.00% | HKD 0.05 | HKD 0.06 | HKD 0.05 | 3.89M |
| 2026-07-03 | HKD 0.05 | +14.58% | HKD 0.05 | HKD 0.05 | HKD 0.05 | 12.55M |
| 2026-07-02 | HKD 0.05 | +2.13% | HKD 0.05 | HKD 0.05 | HKD 0.05 | 9.08M |
| 2026-06-30 | HKD 0.05 | -6.00% | HKD 0.05 | HKD 0.05 | HKD 0.05 | 6.26M |
| 2026-06-29 | HKD 0.05 | +11.11% | HKD 0.05 | HKD 0.05 | HKD 0.05 | 21.20M |
| 2026-06-26 | HKD 0.05 | +2.27% | HKD 0.04 | HKD 0.05 | HKD 0.04 | 2.78M |
| 2026-06-25 | HKD 0.04 | -8.33% | HKD 0.05 | HKD 0.05 | HKD 0.04 | 8.63M |
| 2026-06-24 | HKD 0.05 | -4.00% | HKD 0.05 | HKD 0.05 | HKD 0.05 | 1.19M |
| 2026-06-23 | HKD 0.05 | +2.04% | HKD 0.05 | HKD 0.05 | HKD 0.05 | 10.22M |
| 2026-06-22 | HKD 0.05 | -5.77% | HKD 0.05 | HKD 0.05 | HKD 0.05 | 17.93M |
| 2026-06-18 | HKD 0.05 | -1.89% | HKD 0.05 | HKD 0.05 | HKD 0.05 | 12.80M |
| 2026-06-17 | HKD 0.05 | -3.64% | HKD 0.05 | HKD 0.05 | HKD 0.05 | 11.77M |
| 2026-06-16 | HKD 0.05 | -8.33% | HKD 0.06 | HKD 0.06 | HKD 0.05 | 18.94M |
| 2026-06-15 | HKD 0.06 | -1.64% | HKD 0.06 | HKD 0.06 | HKD 0.06 | 5.98M |
| 2026-06-12 | HKD 0.06 | +1.67% | HKD 0.06 | HKD 0.06 | HKD 0.06 | 4.70M |
| 2026-06-11 | HKD 0.06 | 0.00% | HKD 0.06 | HKD 0.06 | HKD 0.06 | 6.65M |
| 2026-06-10 | HKD 0.06 | -3.23% | HKD 0.06 | HKD 0.06 | HKD 0.06 | 6.60M |
| 2026-06-09 | HKD 0.06 | 0.00% | HKD 0.06 | HKD 0.06 | HKD 0.06 | 9.13M |
| 2026-06-08 | HKD 0.06 | -4.62% | HKD 0.06 | HKD 0.06 | HKD 0.06 | 12.37M |
| 2026-06-05 | HKD 0.06 | 0.00% | HKD 0.07 | HKD 0.07 | HKD 0.06 | 8.35M |
| 2026-06-04 | HKD 0.06 | -4.41% | HKD 0.07 | HKD 0.07 | HKD 0.06 | 6.17M |
| 2026-06-03 | HKD 0.07 | -1.45% | HKD 0.07 | HKD 0.07 | HKD 0.06 | 13.47M |
| 2026-06-02 | HKD 0.07 | -2.82% | HKD 0.07 | HKD 0.07 | HKD 0.07 | 9.52M |
| 2026-06-01 | HKD 0.07 | +4.41% | HKD 0.07 | HKD 0.08 | HKD 0.07 | 7.51M |
| 2026-05-29 | HKD 0.07 | +3.03% | HKD 0.06 | HKD 0.08 | HKD 0.06 | 18.54M |
| 2026-05-28 | HKD 0.07 | -1.49% | HKD 0.06 | HKD 0.07 | HKD 0.06 | 9.45M |
| 2026-05-27 | HKD 0.07 | -1.47% | HKD 0.07 | HKD 0.07 | HKD 0.06 | 13.11M |