Kaisa Health Group Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-04	0.022	0.024	0.022	0.024	1.200	24,200
2024-06-03	0.023	0.023	0.020	0.021	1.050	106,000
2024-05-31	0.023	0.023	0.023	0.023	1.150	2,000
2024-05-30	0.022	0.023	0.021	0.022	1.100	28,400
2024-05-29	0.021	0.023	0.021	0.022	1.100	56,200
2024-05-28	0.022	0.022	0.022	0.022	1.100	21,800
2024-05-27	0.022	0.022	0.020	0.022	1.100	101,400
2024-05-24	0.025	0.025	0.020	0.022	1.100	444,000
2024-05-22	0.025	0.026	0.024	0.026	1.300	71,200
2024-05-21	0.025	0.025	0.025	0.025	1.250	4,000
2024-05-20	0.026	0.026	0.026	0.026	1.300	8,200
2024-05-17	0.023	0.026	0.023	0.026	1.300	37,600
2024-05-16	0.024	0.025	0.024	0.025	1.250	101,600
2024-05-14	0.025	0.025	0.023	0.024	1.200	21,600
2024-05-10	0.023	0.025	0.023	0.024	1.200	75,400
2024-05-09	0.024	0.024	0.022	0.024	1.200	62,400
2024-05-08	0.024	0.026	0.023	0.023	1.150	66,200
2024-05-07	0.025	0.026	0.023	0.026	1.300	20,400
2024-05-06	0.026	0.026	0.023	0.026	1.300	16,600
2024-05-03	0.025	0.027	0.023	0.025	1.250	36,000
2024-05-02	0.022	0.025	0.021	0.025	1.250	20,000
2024-04-30	0.024	0.029	0.021	0.024	1.200	132,000
2024-04-29	0.023	0.024	0.020	0.021	1.050	17,600
2024-04-26	0.023	0.023	0.022	0.023	1.150	11,600
2024-04-25	0.020	0.023	0.020	0.023	1.150	68,400
2024-04-24	0.022	0.022	0.021	0.021	1.050	3,600
2024-04-23	0.021	0.021	0.021	0.021	1.050	5,200
2024-04-22	0.021	0.022	0.021	0.022	1.100	400
2024-04-19	0.020	0.022	0.020	0.021	1.050	44,000
2024-04-18	0.022	0.022	0.020	0.021	1.050	29,000
2024-04-15	0.025	0.025	0.024	0.025	1.250	3,000
2024-04-12	0.023	0.024	0.023	0.024	1.200	46,200
2024-04-11	0.022	0.023	0.022	0.023	1.150	32,200
2024-04-10	0.022	0.025	0.022	0.024	1.200	31,200
2024-04-09	0.023	0.024	0.022	0.024	1.200	43,000
2024-04-08	0.025	0.025	0.022	0.025	1.250	23,800
2024-04-05	0.023	0.025	0.023	0.023	1.150	8,600
2024-04-03	0.025	0.025	0.023	0.024	1.200	50,400
2024-04-02	0.026	0.027	0.026	0.027	1.350	1,200
2024-03-28	0.024	0.027	0.023	0.026	1.300	166,600
2024-03-27	0.023	0.024	0.022	0.023	1.150	17,000
2024-03-26	0.026	0.028	0.023	0.024	1.200	91,800
2024-03-25	0.027	0.027	0.025	0.025	1.250	33,400
2024-03-22	0.023	0.026	0.022	0.026	1.300	73,600
2024-03-21	0.027	0.027	0.023	0.023	1.150	78,200
2024-03-20	0.035	0.035	0.024	0.026	1.300	626,000
2024-03-19	0.022	0.035	0.022	0.032	1.600	1,137,400
2024-03-18	0.021	0.022	0.020	0.021	1.050	42,600
2024-03-15	0.018	0.021	0.017	0.021	1.050	55,000
2024-03-14	0.019	0.020	0.018	0.018	0.900	23,600
2024-03-13	0.020	0.020	0.019	0.020	1.000	113,200
2024-03-12	0.019	0.021	0.019	0.020	1.000	36,200
2024-03-11	0.021	0.021	0.019	0.020	1.000	37,000
2024-03-08	0.021	0.021	0.021	0.021	1.050	13,600
2024-03-07	0.020	0.021	0.020	0.021	1.050	52,800
2024-03-06	0.021	0.022	0.020	0.021	1.050	30,000
2024-03-05	0.021	0.022	0.021	0.022	1.100	32,680
2024-03-04	0.023	0.023	0.023	0.023	1.150	4,200
2024-03-01	0.022	0.024	0.022	0.023	1.150	26,200
2024-02-29	0.022	0.023	0.022	0.023	1.150	16,800

← NewerPage 10 of 18 · 1,061 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.