Kaisa Health Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.021	0.022	0.021	0.021	1.050	227,600
2025-08-04	0.020	0.022	0.020	0.020	1.000	551,400
2025-08-01	0.020	0.021	0.020	0.020	1.000	342,600
2025-07-31	0.020	0.021	0.020	0.021	1.050	31,200
2025-07-30	0.020	0.021	0.020	0.021	1.050	256,800
2025-07-29	0.020	0.021	0.020	0.021	1.050	152,200
2025-07-28	0.022	0.028	0.020	0.021	1.050	2,621,400
2025-07-25	0.021	0.022	0.021	0.022	1.100	28,600
2025-07-24	0.020	0.021	0.020	0.021	1.050	136,600
2025-07-23	0.021	0.021	0.020	0.020	1.000	3,200
2025-07-22	0.020	0.021	0.020	0.021	1.050	132,200
2025-07-21	0.020	0.020	0.020	0.020	1.000	139,600
2025-07-18	0.019	0.020	0.019	0.019	0.950	108,200
2025-07-17	0.019	0.020	0.019	0.020	1.000	37,400
2025-07-16	0.019	0.020	0.019	0.020	1.000	119,600
2025-07-15	0.020	0.020	0.020	0.020	1.000	82,600
2025-07-14	0.021	0.021	0.020	0.020	1.000	65,000
2025-07-11	0.022	0.022	0.019	0.021	1.050	308,000
2025-07-10	0.020	0.022	0.020	0.021	1.050	35,200
2025-07-09	0.020	0.022	0.019	0.021	1.050	364,000
2025-07-08	0.019	0.021	0.019	0.020	1.000	241,400
2025-07-07	0.019	0.020	0.018	0.020	1.000	65,400
2025-07-04	0.020	0.020	0.018	0.019	0.950	126,800
2025-07-03	0.019	0.020	0.018	0.018	0.900	298,200
2025-07-02	0.019	0.020	0.019	0.019	0.950	59,400
2025-06-30	0.020	0.020	0.018	0.019	0.950	47,600
2025-06-27	0.019	0.020	0.018	0.019	0.950	145,600
2025-06-26	0.019	0.020	0.018	0.019	0.950	97,600
2025-06-25	0.019	0.020	0.018	0.019	0.950	162,000
2025-06-24	0.019	0.020	0.018	0.018	0.900	112,920
2025-06-23	0.018	0.020	0.018	0.019	0.950	125,400
2025-06-20	0.019	0.022	0.019	0.019	0.950	483,600
2025-06-19	0.018	0.019	0.017	0.019	0.950	339,800
2025-06-18	0.019	0.019	0.018	0.019	0.950	165,000
2025-06-17	0.019	0.020	0.019	0.019	0.950	209,600
2025-06-16	0.019	0.022	0.019	0.019	0.950	500,800
2025-06-13	0.018	0.019	0.017	0.019	0.950	271,000
2025-06-12	0.019	0.020	0.018	0.018	0.900	415,200
2025-06-11	0.020	0.021	0.018	0.019	0.950	394,200
2025-06-10	0.019	0.020	0.018	0.020	1.000	534,000
2025-06-09	0.019	0.022	0.018	0.019	0.950	578,000
2025-06-06	0.018	0.019	0.018	0.019	0.950	376,600
2025-06-05	0.020	0.024	0.018	0.020	1.000	2,732,200
2025-06-04	0.014	0.022	0.014	0.020	1.000	6,802,000
2025-06-03	0.013	0.015	0.013	0.013	0.650	2,028,800
2025-06-02	0.014	0.014	0.013	0.014	0.700	262,800
2025-05-30	0.016	0.016	0.014	0.014	0.700	640,200
2025-05-29	0.015	0.016	0.014	0.016	0.800	506,200
2025-05-28	0.015	0.016	0.015	0.016	0.800	504,000
2025-05-27	0.016	0.017	0.015	0.015	0.750	534,600
2025-05-26	0.018	0.020	0.016	0.016	0.800	714,600
2025-05-23	0.021	0.021	0.018	0.018	0.900	894,800
2025-05-22	0.021	0.023	0.021	0.023	1.150	1,000
2025-05-21	0.023	0.023	0.021	0.023	1.150	37,800
2025-05-20	0.023	0.023	0.022	0.023	1.150	23,200
2025-05-19	0.021	0.023	0.021	0.023	1.150	72,200
2025-05-16	0.022	0.023	0.022	0.023	1.150	21,400
2025-05-15	0.021	0.022	0.021	0.021	1.050	169,800
2025-05-14	0.022	0.025	0.022	0.024	1.200	67,800
2025-05-13	0.023	0.023	0.020	0.021	1.050	184,600

← NewerPage 6 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.