Kaisa Health Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	0.026	0.028	0.024	0.028	1.400	5,600
2025-02-03	0.024	0.028	0.024	0.027	1.350	6,400
2025-01-28	0.024	0.028	0.024	0.028	1.400	7,800
2025-01-27	0.024	0.028	0.024	0.028	1.400	1,000
2025-01-23	0.023	0.029	0.023	0.028	1.400	29,000
2025-01-22	0.022	0.023	0.022	0.022	1.100	25,200
2025-01-21	0.024	0.024	0.020	0.021	1.050	53,800
2025-01-20	0.025	0.025	0.024	0.024	1.200	6,000
2025-01-17	0.024	0.024	0.024	0.024	1.200	2,800
2025-01-16	0.026	0.026	0.024	0.024	1.200	3,920
2025-01-14	0.025	0.029	0.025	0.026	1.300	121,200
2025-01-13	0.023	0.024	0.023	0.024	1.200	10,000
2025-01-10	0.024	0.024	0.022	0.022	1.100	6,000
2025-01-09	0.024	0.024	0.024	0.024	1.200	1,200
2025-01-08	0.024	0.024	0.024	0.024	1.200	2,000
2025-01-06	0.023	0.024	0.023	0.024	1.200	3,800
2025-01-03	0.024	0.024	0.024	0.024	1.200	2,200
2025-01-02	0.025	0.025	0.025	0.025	1.250	400
2024-12-31	0.024	0.024	0.024	0.024	1.200	4,600
2024-12-30	0.025	0.025	0.025	0.025	1.250	4,200
2024-12-27	0.025	0.025	0.025	0.025	1.250	200
2024-12-23	0.024	0.025	0.022	0.025	1.250	3,800
2024-12-20	0.027	0.027	0.025	0.025	1.250	600
2024-12-18	0.025	0.025	0.025	0.025	1.250	20,000
2024-12-17	0.025	0.025	0.025	0.025	1.250	400
2024-12-12	0.026	0.026	0.025	0.025	1.250	12,400
2024-12-10	0.025	0.027	0.025	0.027	1.350	3,000
2024-12-09	0.029	0.029	0.025	0.028	1.400	4,000
2024-12-06	0.026	0.029	0.026	0.029	1.450	20,600
2024-12-04	0.024	0.024	0.024	0.024	1.200	600
2024-11-28	0.023	0.025	0.023	0.025	1.250	5,200
2024-11-27	0.025	0.025	0.025	0.025	1.250	1,000
2024-11-25	0.024	0.025	0.024	0.025	1.250	7,200
2024-11-22	0.026	0.026	0.025	0.025	1.250	7,400
2024-11-20	0.026	0.026	0.026	0.026	1.300	600
2024-11-19	0.026	0.026	0.026	0.026	1.300	496
2024-11-18	0.026	0.027	0.026	0.027	1.350	7,000
2024-11-15	0.027	0.029	0.026	0.026	1.300	3,200
2024-11-13	0.026	0.026	0.026	0.026	1.300	6,000
2024-11-12	0.028	0.028	0.026	0.026	1.300	3,600
2024-11-11	0.029	0.029	0.028	0.028	1.400	800
2024-11-08	0.026	0.029	0.025	0.029	1.450	29,000
2024-11-07	0.024	0.026	0.024	0.026	1.300	28,800
2024-11-06	0.027	0.027	0.024	0.024	1.200	8,400
2024-11-05	0.024	0.027	0.024	0.027	1.350	1,000
2024-11-04	0.027	0.027	0.024	0.024	1.200	1,800
2024-10-31	0.025	0.028	0.025	0.026	1.300	5,600
2024-10-30	0.024	0.025	0.024	0.025	1.250	15,400
2024-10-29	0.025	0.025	0.025	0.025	1.250	520
2024-10-28	0.025	0.027	0.024	0.027	1.350	26,200
2024-10-25	0.024	0.025	0.023	0.025	1.250	31,400
2024-10-24	0.024	0.025	0.023	0.024	1.200	41,000
2024-10-23	0.028	0.028	0.023	0.025	1.250	108,600
2024-10-22	0.027	0.028	0.026	0.028	1.400	15,200
2024-10-21	0.031	0.031	0.027	0.029	1.450	163,400
2024-10-18	0.031	0.033	0.030	0.033	1.650	3,200
2024-10-17	0.036	0.047	0.027	0.032	1.600	357,000
2024-10-16	0.034	0.034	0.030	0.034	1.700	82,000
2024-10-15	0.025	0.045	0.025	0.034	1.700	319,600
2024-10-14	0.026	0.026	0.024	0.026	1.300	26,600

← NewerPage 8 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.