Kaisa Capital Investment Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.355	0.360	0.345	0.355	0.355	530,000
2026-01-27	0.360	0.360	0.340	0.350	0.350	490,000
2026-01-26	0.360	0.370	0.360	0.370	0.370	140,000
2026-01-23	0.370	0.375	0.360	0.375	0.375	180,000
2026-01-22	0.390	0.395	0.365	0.365	0.365	1,160,000
2026-01-21	0.390	0.485	0.365	0.365	0.365	4,640,000
2026-01-20	0.385	0.385	0.355	0.370	0.370	360,000
2026-01-19	0.390	0.405	0.370	0.375	0.375	230,000
2026-01-16	0.360	0.390	0.360	0.390	0.390	70,000
2026-01-15	0.390	0.400	0.365	0.395	0.395	300,000
2026-01-14	0.375	0.390	0.375	0.385	0.385	180,000
2026-01-13	0.390	0.430	0.385	0.390	0.390	250,000
2026-01-12	0.350	0.400	0.350	0.395	0.395	270,000
2026-01-09	0.370	0.380	0.360	0.380	0.380	170,000
2026-01-08	0.395	0.395	0.370	0.370	0.370	40,000
2026-01-07	0.365	0.385	0.350	0.380	0.380	240,000
2026-01-06	0.400	0.415	0.370	0.385	0.385	430,000
2026-01-05	0.395	0.430	0.360	0.385	0.385	1,400,000
2026-01-02	0.330	0.400	0.320	0.370	0.370	890,000
2025-12-31	0.355	0.355	0.330	0.330	0.330	260,000
2025-12-30	0.360	0.360	0.360	0.360	0.360	60,000
2025-12-29	0.385	0.385	0.365	0.365	0.365	60,000
2025-12-24	0.385	0.385	0.385	0.385	0.385	0
2025-12-23	0.400	0.400	0.385	0.385	0.385	10,000
2025-12-22	0.390	0.390	0.365	0.380	0.380	570,000
2025-12-19	0.375	0.385	0.375	0.385	0.385	130,000
2025-12-18	0.390	0.400	0.380	0.380	0.380	350,000
2025-12-17	0.425	0.425	0.390	0.395	0.395	290,000
2025-12-16	0.410	0.425	0.395	0.395	0.395	110,000
2025-12-15	0.405	0.405	0.405	0.405	0.405	90,000
2025-12-12	0.450	0.450	0.400	0.405	0.405	170,000
2025-12-11	0.430	0.430	0.430	0.430	0.430	10,000
2025-12-10	0.410	0.410	0.410	0.410	0.410	10,000
2025-12-09	0.410	0.410	0.410	0.410	0.410	10,000
2025-12-08	0.425	0.425	0.405	0.415	0.415	230,000
2025-12-05	0.425	0.435	0.425	0.435	0.435	30,000
2025-12-04	0.400	0.430	0.400	0.425	0.425	190,000
2025-12-03	0.410	0.460	0.410	0.410	0.410	115,000
2025-12-02	0.400	0.425	0.400	0.410	0.410	610,000
2025-12-01	0.425	0.425	0.400	0.410	0.410	120,000
2025-11-28	0.425	0.430	0.400	0.420	0.420	650,000
2025-11-27	0.445	0.445	0.445	0.445	0.445	10,000
2025-11-26	0.460	0.460	0.430	0.435	0.435	130,000
2025-11-25	0.435	0.455	0.420	0.435	0.435	640,000
2025-11-24	0.530	0.530	0.450	0.465	0.465	1,340,000
2025-11-21	0.475	0.490	0.455	0.490	0.490	380,000
2025-11-20	0.510	0.550	0.480	0.495	0.495	620,000
2025-11-19	0.550	0.580	0.495	0.510	0.510	3,590,000
2025-11-18	0.465	0.510	0.420	0.495	0.495	33,090,000
2025-11-17	0.415	0.465	0.415	0.420	0.420	815,000
2025-11-14	0.455	0.455	0.430	0.435	0.435	340,000
2025-11-13	0.440	0.470	0.420	0.455	0.455	510,000
2025-11-12	0.480	0.480	0.425	0.425	0.425	820,000
2025-11-11	0.485	0.530	0.465	0.475	0.475	370,000
2025-11-10	0.415	0.480	0.415	0.460	0.460	510,000
2025-11-07	0.465	0.485	0.420	0.430	0.430	1,750,000
2025-11-06	0.390	0.520	0.390	0.485	0.485	5,770,000
2025-11-05	0.370	0.390	0.360	0.385	0.385	330,000
2025-11-04	0.400	0.405	0.385	0.395	0.395	200,000
2025-11-03	0.370	0.370	0.365	0.370	0.370	120,000

← NewerPage 4 of 21 · 1,234 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.