Kaisa Health Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.022	0.023	0.022	0.023	1.150	90,600
2025-05-09	0.025	0.025	0.022	0.024	1.200	178,800
2025-05-08	0.025	0.027	0.025	0.026	1.300	109,600
2025-05-07	0.026	0.026	0.026	0.026	1.300	4,000
2025-05-06	0.028	0.028	0.025	0.026	1.300	21,200
2025-05-02	0.028	0.028	0.028	0.028	1.400	5,200
2025-04-30	0.026	0.028	0.026	0.028	1.400	32,600
2025-04-29	0.026	0.027	0.026	0.027	1.350	8,600
2025-04-25	0.028	0.028	0.028	0.028	1.400	400
2025-04-24	0.026	0.028	0.026	0.028	1.400	29,400
2025-04-23	0.029	0.029	0.027	0.027	1.350	17,600
2025-04-22	0.028	0.029	0.028	0.029	1.450	13,800
2025-04-17	0.028	0.029	0.028	0.029	1.450	9,800
2025-04-16	0.028	0.029	0.028	0.029	1.450	1,200
2025-04-14	0.028	0.031	0.028	0.031	1.550	57,000
2025-04-11	0.033	0.033	0.029	0.030	1.500	73,200
2025-04-10	0.031	0.035	0.030	0.032	1.600	79,200
2025-04-09	0.026	0.033	0.026	0.031	1.550	126,000
2025-04-08	0.027	0.029	0.027	0.028	1.400	10,800
2025-04-07	0.025	0.026	0.024	0.024	1.200	31,400
2025-04-03	0.027	0.028	0.025	0.027	1.350	73,200
2025-04-02	0.026	0.031	0.026	0.027	1.350	43,000
2025-04-01	0.029	0.029	0.026	0.026	1.300	87,200
2025-03-31	0.028	0.032	0.028	0.030	1.500	283,600
2025-03-28	0.030	0.040	0.027	0.028	1.400	1,841,600
2025-03-27	0.027	0.027	0.026	0.027	1.350	31,400
2025-03-26	0.026	0.027	0.026	0.027	1.350	5,800
2025-03-25	0.028	0.028	0.026	0.027	1.350	8,200
2025-03-24	0.028	0.028	0.028	0.028	1.400	20,000
2025-03-21	0.026	0.026	0.026	0.026	1.300	1,800
2025-03-20	0.027	0.027	0.026	0.026	1.300	800
2025-03-19	0.026	0.026	0.026	0.026	1.300	27,000
2025-03-18	0.026	0.028	0.026	0.027	1.350	11,200
2025-03-17	0.026	0.028	0.025	0.027	1.350	30,000
2025-03-14	0.026	0.027	0.023	0.026	1.300	22,000
2025-03-13	0.026	0.026	0.026	0.026	1.300	3,800
2025-03-10	0.025	0.027	0.025	0.027	1.350	9,800
2025-03-07	0.026	0.026	0.023	0.025	1.250	93,400
2025-03-06	0.026	0.027	0.025	0.026	1.300	113,600
2025-03-05	0.028	0.028	0.027	0.027	1.350	4,600
2025-03-04	0.026	0.028	0.026	0.028	1.400	6,600
2025-03-03	0.028	0.028	0.026	0.028	1.400	7,800
2025-02-28	0.025	0.028	0.025	0.028	1.400	39,600
2025-02-27	0.028	0.028	0.025	0.028	1.400	9,200
2025-02-26	0.027	0.029	0.027	0.028	1.400	68,400
2025-02-25	0.026	0.026	0.026	0.026	1.300	4,200
2025-02-24	0.024	0.026	0.024	0.026	1.300	11,000
2025-02-21	0.026	0.026	0.026	0.026	1.300	44,000
2025-02-20	0.026	0.026	0.024	0.026	1.300	30,400
2025-02-19	0.024	0.026	0.024	0.026	1.300	10,200
2025-02-18	0.026	0.026	0.025	0.026	1.300	33,000
2025-02-17	0.029	0.029	0.025	0.026	1.300	49,600
2025-02-14	0.027	0.029	0.025	0.029	1.450	42,400
2025-02-13	0.026	0.026	0.026	0.026	1.300	11,200
2025-02-12	0.025	0.025	0.025	0.025	1.250	4,600
2025-02-11	0.025	0.025	0.024	0.025	1.250	6,000
2025-02-10	0.026	0.027	0.024	0.024	1.200	5,000
2025-02-07	0.025	0.027	0.024	0.025	1.250	40,000
2025-02-06	0.024	0.026	0.024	0.026	1.300	1,200
2025-02-05	0.025	0.028	0.023	0.024	1.200	94,600

← NewerPage 7 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.