Kaisa Health Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-10	0.027	0.028	0.025	0.028	1.400	6,200
2024-10-09	0.030	0.030	0.025	0.027	1.350	139,000
2024-10-08	0.035	0.036	0.027	0.033	1.650	136,600
2024-10-07	0.036	0.037	0.033	0.036	1.800	140,200
2024-10-04	0.035	0.040	0.033	0.036	1.800	52,400
2024-10-03	0.050	0.050	0.035	0.037	1.850	297,600
2024-10-02	0.031	0.048	0.030	0.044	2.200	433,400
2024-09-30	0.020	0.031	0.020	0.031	1.550	373,800
2024-09-27	0.018	0.024	0.018	0.022	1.100	160,200
2024-09-26	0.018	0.018	0.016	0.018	0.900	102,400
2024-09-25	0.015	0.018	0.015	0.018	0.900	61,800
2024-09-24	0.016	0.016	0.015	0.015	0.750	15,400
2024-09-23	0.015	0.015	0.015	0.015	0.750	1,400
2024-09-20	0.016	0.017	0.016	0.017	0.850	800
2024-09-19	0.015	0.016	0.015	0.016	0.800	13,200
2024-09-17	0.017	0.018	0.015	0.015	0.750	35,000
2024-09-16	0.016	0.016	0.015	0.015	0.750	6,800
2024-09-05	0.016	0.018	0.016	0.016	0.800	0
2024-09-04	0.016	0.016	0.015	0.016	0.800	15,800
2024-09-03	0.016	0.016	0.015	0.015	0.750	28,400
2024-08-30	0.016	0.017	0.016	0.017	0.850	14,000
2024-08-29	0.016	0.016	0.016	0.016	0.800	4,600
2024-08-28	0.017	0.018	0.017	0.017	0.850	4,200
2024-08-27	0.017	0.017	0.017	0.017	0.850	3,400
2024-08-26	0.018	0.018	0.016	0.017	0.850	131,600
2024-08-22	0.019	0.019	0.018	0.019	0.950	5,000
2024-08-20	0.018	0.019	0.018	0.019	0.950	2,000
2024-08-19	0.019	0.019	0.016	0.018	0.900	27,400
2024-08-13	0.019	0.019	0.019	0.019	0.950	3,000
2024-08-12	0.019	0.020	0.019	0.020	1.000	1,600
2024-08-09	0.018	0.018	0.018	0.018	0.900	20,800
2024-08-08	0.020	0.020	0.018	0.018	0.900	10,200
2024-08-06	0.023	0.023	0.020	0.020	1.000	4,600
2024-08-01	0.020	0.020	0.020	0.020	1.000	400
2024-07-29	0.020	0.023	0.020	0.020	1.000	0
2024-07-26	0.020	0.023	0.020	0.020	1.000	0
2024-07-25	0.022	0.022	0.020	0.020	1.000	2,800
2024-07-23	0.020	0.020	0.020	0.020	1.000	600
2024-07-18	0.020	0.020	0.020	0.020	1.000	4,600
2024-07-12	0.020	0.023	0.020	0.020	1.000	600
2024-07-09	0.020	0.020	0.020	0.020	1.000	2,800
2024-07-05	0.021	0.021	0.021	0.021	1.050	10,400
2024-07-04	0.021	0.021	0.021	0.021	1.050	3,933
2024-07-02	0.023	0.023	0.023	0.023	1.150	2,000
2024-06-28	0.022	0.022	0.022	0.022	1.100	4,600
2024-06-27	0.024	0.024	0.022	0.022	1.100	22,600
2024-06-26	0.021	0.021	0.021	0.021	1.050	12,800
2024-06-25	0.022	0.022	0.022	0.022	1.100	24,600
2024-06-24	0.024	0.024	0.023	0.023	1.150	2,000
2024-06-21	0.023	0.024	0.023	0.024	1.200	2,600
2024-06-20	0.023	0.023	0.023	0.023	1.150	20,400
2024-06-18	0.022	0.022	0.022	0.022	1.100	2,400
2024-06-17	0.022	0.022	0.022	0.022	1.100	1,600
2024-06-14	0.021	0.022	0.021	0.022	1.100	2,600
2024-06-13	0.024	0.024	0.023	0.024	1.200	5,800
2024-06-12	0.022	0.024	0.022	0.022	1.100	13,600
2024-06-11	0.023	0.023	0.021	0.021	1.050	6,200
2024-06-07	0.025	0.025	0.023	0.023	1.150	37,800
2024-06-06	0.024	0.025	0.023	0.024	1.200	3,400
2024-06-05	0.024	0.025	0.023	0.024	1.200	23,400

← NewerPage 9 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.