Kaisa Health Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1.530 | 1.580 | 0.330 | 1.460 | 1.460 | 45,040 |
| 2026-10-22 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 4,000 |
| 2026-10-21 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2026-10-20 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 4,000 |
| 2026-10-16 | 1.525 | 1.525 | 1.525 | 1.525 | 1.525 | 2,000 |
| 2026-10-15 | 1.585 | 1.585 | 1.585 | 1.585 | 1.585 | 0 |
| 2026-10-14 | 1.585 | 1.585 | 1.585 | 1.585 | 1.585 | 4,400 |
| 2026-10-13 | 1.700 | 1.700 | 1.580 | 1.585 | 1.585 | 4,000 |
| 2026-10-12 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 0 |
| 2026-10-09 | 1.500 | 1.830 | 1.500 | 1.820 | 1.820 | 18,000 |
| 2026-10-08 | 1.610 | 1.640 | 1.500 | 1.640 | 1.640 | 21,600 |
| 2026-10-07 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 2,000 |
| 2026-10-06 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 0 |
| 2026-10-05 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 2,000 |
| 2026-10-02 | 1.700 | 1.800 | 1.500 | 1.800 | 1.800 | 47,600 |
| 2026-09-30 | 1.700 | 1.800 | 1.500 | 1.800 | 1.800 | 47,600 |
| 2026-09-29 | 1.560 | 1.780 | 1.500 | 1.780 | 1.780 | 90,000 |
| 2026-09-28 | 1.615 | 1.650 | 1.555 | 1.600 | 1.600 | 130,800 |
| 2026-09-25 | 1.700 | 1.800 | 1.600 | 1.650 | 1.650 | 16,000 |
| 2026-09-24 | 1.705 | 1.705 | 1.650 | 1.700 | 1.700 | 40,000 |
| 2026-09-23 | 1.835 | 1.835 | 1.740 | 1.835 | 1.835 | 106,000 |
| 2026-09-22 | 1.835 | 1.835 | 1.835 | 1.835 | 1.835 | 4,000 |
| 2026-09-21 | 1.835 | 1.835 | 1.835 | 1.835 | 1.835 | 4,000 |
| 2026-09-18 | 1.850 | 1.850 | 1.835 | 1.835 | 1.835 | 17,000 |
| 2026-09-17 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 0 |
| 2026-09-16 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 0 |
| 2026-09-15 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 0 |
| 2026-09-14 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 0 |
| 2026-09-11 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 2,600 |
| 2026-09-10 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2026-09-09 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2026-09-08 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 2,000 |
| 2026-09-07 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 0 |
| 2026-09-04 | 1.900 | 1.960 | 1.900 | 1.960 | 1.960 | 14,000 |
| 2026-09-03 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2026-09-02 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 2,200 |
| 2026-09-01 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 10,000 |
| 2026-08-31 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 10,000 |
| 2026-08-28 | 1.875 | 1.875 | 1.875 | 1.875 | 1.875 | 0 |
| 2026-08-27 | 1.855 | 1.950 | 1.850 | 1.865 | 1.865 | 8,000 |
| 2026-08-26 | 1.900 | 1.980 | 1.850 | 1.855 | 1.855 | 14,000 |
| 2026-08-25 | 2.620 | 2.620 | 1.840 | 1.900 | 1.900 | 24,000 |
| 2026-08-24 | 1.900 | 1.900 | 1.830 | 1.830 | 1.830 | 28,000 |
| 2026-08-21 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 2,000 |
| 2026-08-20 | 2.170 | 2.170 | 1.890 | 1.910 | 1.910 | 60,000 |
| 2026-08-19 | 2.400 | 2.400 | 2.105 | 2.170 | 2.170 | 8,000 |
| 2026-08-18 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2026-08-17 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 4,000 |
| 2026-08-14 | 2.210 | 2.210 | 2.210 | 2.210 | 2.210 | 12,000 |
| 2026-08-13 | 2.500 | 2.500 | 1.990 | 2.210 | 2.210 | 32,000 |
| 2026-08-12 | 3.000 | 3.010 | 2.510 | 2.615 | 2.615 | 44,200 |
| 2026-08-11 | 2.110 | 2.860 | 2.110 | 2.855 | 2.855 | 103,600 |
| 2026-08-10 | 2.070 | 2.300 | 2.070 | 2.070 | 2.070 | 400 |
| 2026-08-07 | 1.995 | 2.000 | 1.995 | 2.000 | 2.000 | 9,400 |
| 2026-08-06 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 4,800 |
| 2026-08-05 | 1.700 | 1.830 | 1.655 | 1.830 | 1.830 | 35,400 |
| 2026-08-04 | 1.700 | 1.910 | 1.650 | 1.700 | 1.700 | 800 |
| 2026-08-03 | 1.700 | 1.910 | 1.700 | 1.700 | 1.700 | 200 |
| 2026-07-31 | 1.770 | 1.770 | 1.700 | 1.700 | 1.700 | 16,000 |
| 2026-07-30 | 1.770 | 1.910 | 1.770 | 1.770 | 1.770 | 320 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.