Kaisa Health Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	0.042	0.043	0.038	0.042	2.100	119,800
2023-11-13	0.045	0.045	0.042	0.045	2.250	6,800
2023-11-10	0.045	0.047	0.043	0.045	2.250	19,800
2023-11-09	0.044	0.046	0.043	0.045	2.250	21,000
2023-11-08	0.046	0.048	0.045	0.047	2.350	14,000
2023-11-07	0.048	0.048	0.044	0.048	2.400	50,400
2023-11-06	0.057	0.057	0.046	0.048	2.400	222,400
2023-11-03	0.044	0.063	0.044	0.057	2.850	570,800
2023-11-02	0.039	0.041	0.038	0.041	2.050	31,600
2023-11-01	0.036	0.041	0.035	0.036	1.800	24,000
2023-10-31	0.037	0.037	0.035	0.036	1.800	33,600
2023-10-30	0.043	0.043	0.036	0.039	1.950	11,800
2023-10-27	0.040	0.042	0.039	0.042	2.100	22,400
2023-10-26	0.042	0.042	0.040	0.040	2.000	18,400
2023-10-25	0.042	0.046	0.042	0.045	2.250	28,000
2023-10-24	0.043	0.044	0.040	0.042	2.100	66,000
2023-10-20	0.048	0.050	0.048	0.049	2.450	4,000
2023-10-19	0.051	0.051	0.046	0.050	2.500	21,600
2023-10-18	0.052	0.052	0.051	0.051	2.550	38,600
2023-10-17	0.052	0.059	0.051	0.052	2.600	53,200
2023-10-16	0.056	0.062	0.053	0.055	2.750	52,600
2023-10-13	0.054	0.061	0.051	0.056	2.800	168,800
2023-10-12	0.059	0.059	0.053	0.056	2.800	154,000
2023-10-11	0.062	0.067	0.060	0.062	3.100	115,000
2023-10-10	0.059	0.074	0.059	0.068	3.400	739,000
2023-10-09	0.055	0.058	0.052	0.054	2.700	163,000
2023-10-06	0.060	0.080	0.056	0.060	3.000	2,102,000
2023-10-05	0.035	0.075	0.035	0.055	2.750	1,408,800
2023-10-04	0.033	0.036	0.032	0.032	1.600	32,200
2023-10-03	0.033	0.037	0.032	0.032	1.600	45,600
2023-09-29	0.036	0.040	0.036	0.037	1.850	66,000
2023-09-28	0.046	0.049	0.038	0.040	2.000	302,000
2023-09-27	0.034	0.080	0.030	0.052	2.600	824,800
2023-09-26	0.020	0.052	0.020	0.035	1.750	552,000
2023-09-25	0.023	0.023	0.019	0.019	0.950	173,600
2023-09-20	0.022	0.026	0.022	0.026	1.300	24,000
2023-09-18	0.027	0.027	0.027	0.027	1.350	600
2023-09-14	0.025	0.025	0.023	0.025	1.250	600
2023-09-13	0.027	0.027	0.022	0.025	1.250	6,200
2023-09-12	0.025	0.027	0.025	0.027	1.350	1,400
2023-09-11	0.026	0.026	0.026	0.026	1.300	400
2023-09-06	0.022	0.026	0.021	0.026	1.300	98,400
2023-09-05	0.025	0.025	0.023	0.024	1.200	2,200
2023-09-04	0.025	0.026	0.025	0.025	1.250	9,000
2023-08-31	0.027	0.027	0.024	0.025	1.250	1,600
2023-08-30	0.025	0.027	0.024	0.027	1.350	8,000
2023-08-28	0.026	0.028	0.025	0.028	1.400	40,000
2023-08-23	0.030	0.032	0.030	0.030	1.500	23,400
2023-08-22	0.029	0.029	0.029	0.029	1.450	4,600
2023-08-18	0.027	0.027	0.027	0.027	1.350	400
2023-08-17	0.029	0.029	0.026	0.028	1.400	2,800
2023-08-15	0.029	0.029	0.029	0.029	1.450	1,000
2023-08-11	0.029	0.029	0.025	0.025	1.250	38,200
2023-08-10	0.027	0.029	0.027	0.029	1.450	1,400
2023-07-28	0.031	0.031	0.031	0.031	1.550	9,200
2023-07-27	0.028	0.031	0.028	0.031	1.550	12,600
2023-07-26	0.028	0.028	0.027	0.028	1.400	4,000
2023-07-25	0.026	0.030	0.026	0.028	1.400	3,600
2023-07-24	0.030	0.030	0.030	0.030	1.500	16,600
2023-07-21	0.027	0.027	0.026	0.027	1.350	600

← NewerPage 12 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.