Kaisa Health Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	0.026	0.026	0.023	0.023	1.150	60,200
2024-02-27	0.024	0.026	0.024	0.026	1.300	17,000
2024-02-26	0.023	0.025	0.023	0.024	1.200	5,200
2024-02-23	0.024	0.024	0.023	0.024	1.200	5,200
2024-02-22	0.024	0.025	0.023	0.024	1.200	24,000
2024-02-21	0.024	0.024	0.024	0.024	1.200	6,000
2024-02-20	0.023	0.024	0.023	0.024	1.200	2,800
2024-02-16	0.027	0.027	0.027	0.027	1.350	4,400
2024-02-15	0.024	0.025	0.024	0.025	1.250	2,200
2024-02-14	0.026	0.026	0.026	0.026	1.300	800
2024-02-08	0.025	0.026	0.023	0.026	1.300	4,400
2024-02-07	0.023	0.025	0.023	0.023	1.150	49,000
2024-02-06	0.023	0.025	0.023	0.025	1.250	10,600
2024-02-02	0.025	0.025	0.025	0.025	1.250	2,800
2024-01-31	0.026	0.026	0.026	0.026	1.300	2,400
2024-01-30	0.025	0.026	0.022	0.026	1.300	16,000
2024-01-29	0.025	0.025	0.025	0.025	1.250	3,400
2024-01-26	0.025	0.025	0.025	0.025	1.250	2,400
2024-01-25	0.029	0.029	0.024	0.025	1.250	23,400
2024-01-23	0.029	0.029	0.029	0.029	1.450	1,400
2024-01-22	0.029	0.029	0.029	0.029	1.450	1,400
2024-01-18	0.029	0.030	0.029	0.029	1.450	70,000
2024-01-17	0.030	0.030	0.027	0.029	1.450	8,800
2024-01-16	0.031	0.031	0.029	0.030	1.500	11,200
2024-01-15	0.033	0.033	0.030	0.031	1.550	40,200
2024-01-12	0.034	0.034	0.034	0.034	1.700	360
2024-01-11	0.031	0.035	0.028	0.031	1.550	5,456
2024-01-10	0.031	0.033	0.031	0.031	1.550	16,600
2024-01-09	0.031	0.037	0.031	0.032	1.600	43,880
2024-01-08	0.033	0.033	0.032	0.033	1.650	11,200
2024-01-04	0.033	0.033	0.033	0.033	1.650	1,160
2024-01-02	0.036	0.036	0.036	0.036	1.800	6,000
2023-12-27	0.032	0.036	0.031	0.034	1.700	34,400
2023-12-22	0.032	0.032	0.032	0.032	1.600	3,000
2023-12-21	0.033	0.037	0.033	0.037	1.850	2,400
2023-12-20	0.035	0.035	0.033	0.033	1.650	32,800
2023-12-19	0.035	0.036	0.034	0.035	1.750	3,000
2023-12-18	0.035	0.036	0.034	0.035	1.750	38,800
2023-12-15	0.035	0.039	0.035	0.038	1.900	13,800
2023-12-14	0.039	0.039	0.036	0.039	1.950	8,800
2023-12-13	0.036	0.039	0.036	0.039	1.950	10,000
2023-12-12	0.037	0.037	0.035	0.037	1.850	17,000
2023-12-08	0.037	0.038	0.037	0.038	1.900	4,600
2023-12-07	0.037	0.037	0.037	0.037	1.850	800
2023-12-06	0.037	0.040	0.036	0.038	1.900	3,600
2023-12-05	0.039	0.039	0.038	0.038	1.900	4,000
2023-12-04	0.039	0.039	0.038	0.039	1.950	23,000
2023-12-01	0.038	0.039	0.038	0.039	1.950	600
2023-11-30	0.040	0.041	0.040	0.041	2.050	4,800
2023-11-29	0.038	0.040	0.037	0.040	2.000	41,000
2023-11-28	0.038	0.040	0.038	0.040	2.000	15,200
2023-11-27	0.039	0.039	0.038	0.038	1.900	4,600
2023-11-24	0.040	0.040	0.040	0.040	2.000	3,400
2023-11-23	0.040	0.043	0.038	0.041	2.050	46,800
2023-11-22	0.040	0.042	0.040	0.042	2.100	7,800
2023-11-21	0.041	0.045	0.041	0.043	2.150	37,800
2023-11-20	0.040	0.044	0.040	0.043	2.150	20,400
2023-11-17	0.046	0.046	0.046	0.046	2.300	400
2023-11-16	0.040	0.048	0.040	0.044	2.200	82,600
2023-11-15	0.042	0.044	0.040	0.041	2.050	20,200

← NewerPage 11 of 18 · 1,066 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.