Kaisa Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.015	0.016	0.014	0.015	0.015	60,917,000
2026-10-22	0.016	0.016	0.014	0.015	0.015	80,896,356
2026-10-21	0.018	0.018	0.015	0.017	0.017	125,920,082
2026-10-20	0.019	0.019	0.017	0.017	0.017	90,947,000
2026-10-16	0.020	0.021	0.018	0.019	0.019	91,583,128
2026-10-15	0.020	0.021	0.018	0.020	0.020	86,416,000
2026-10-14	0.020	0.021	0.019	0.021	0.021	82,625,688
2026-10-13	0.021	0.022	0.019	0.021	0.021	132,909,672
2026-10-12	0.022	0.026	0.021	0.021	0.021	436,215,281
2026-10-09	0.019	0.023	0.018	0.021	0.021	474,118,406
2026-10-08	0.021	0.021	0.018	0.019	0.019	256,157,219
2026-10-07	0.021	0.021	0.019	0.020	0.020	297,974,250
2026-10-06	0.021	0.023	0.020	0.022	0.022	95,989,312
2026-10-05	0.022	0.024	0.020	0.022	0.022	148,858,531
2026-10-02	0.030	0.030	0.024	0.025	0.025	154,544,516
2026-09-30	0.031	0.032	0.030	0.030	0.030	50,613,000
2026-09-29	0.031	0.032	0.030	0.031	0.031	24,188,000
2026-09-28	0.031	0.031	0.029	0.031	0.031	29,237,955
2026-09-25	0.030	0.031	0.028	0.031	0.031	14,466,000
2026-09-24	0.031	0.032	0.030	0.030	0.030	37,266,090
2026-09-23	0.030	0.035	0.030	0.032	0.032	35,256,547
2026-09-22	0.032	0.033	0.031	0.031	0.031	21,247,955
2026-09-21	0.031	0.033	0.030	0.033	0.033	23,205,000
2026-09-18	0.030	0.032	0.030	0.032	0.032	15,626,230
2026-09-17	0.032	0.032	0.030	0.032	0.032	5,839,454
2026-09-16	0.032	0.032	0.031	0.032	0.032	6,441,000
2026-09-15	0.031	0.032	0.030	0.032	0.032	3,793,382
2026-09-14	0.030	0.033	0.030	0.031	0.031	67,224,242
2026-09-11	0.033	0.034	0.031	0.031	0.031	17,938,000
2026-09-10	0.035	0.035	0.032	0.034	0.034	44,742,043
2026-09-09	0.035	0.036	0.034	0.036	0.036	13,675,000
2026-09-08	0.037	0.037	0.035	0.036	0.036	8,783,968
2026-09-07	0.035	0.037	0.035	0.036	0.036	22,936,814
2026-09-04	0.036	0.038	0.033	0.036	0.036	110,601,664
2026-09-03	0.038	0.038	0.034	0.035	0.035	31,522,000
2026-09-02	0.039	0.039	0.037	0.038	0.038	31,924,596
2026-09-01	0.041	0.042	0.038	0.041	0.041	5,370,292
2026-08-31	0.048	0.049	0.038	0.040	0.040	39,624,305
2026-08-28	0.045	0.051	0.042	0.048	0.048	14,062,906
2026-08-27	0.043	0.046	0.041	0.045	0.045	8,214,000
2026-08-26	0.043	0.043	0.041	0.043	0.043	4,761,060
2026-08-25	0.042	0.043	0.040	0.042	0.042	8,378,167
2026-08-24	0.043	0.043	0.041	0.042	0.042	1,636,602
2026-08-21	0.043	0.043	0.039	0.043	0.043	17,101,611
2026-08-20	0.044	0.044	0.040	0.041	0.041	7,418,000
2026-08-19	0.040	0.047	0.040	0.043	0.043	14,947,550
2026-08-18	0.038	0.043	0.038	0.041	0.041	6,169,441
2026-08-17	0.042	0.042	0.039	0.040	0.040	7,518,476
2026-08-14	0.042	0.043	0.039	0.041	0.041	4,207,433
2026-08-13	0.043	0.043	0.040	0.041	0.041	5,237,000
2026-08-12	0.038	0.043	0.038	0.042	0.042	8,176,724
2026-08-11	0.041	0.043	0.039	0.039	0.039	8,370,000
2026-08-10	0.043	0.043	0.040	0.042	0.042	5,547,729
2026-08-07	0.039	0.042	0.036	0.042	0.042	12,128,000
2026-08-06	0.041	0.043	0.038	0.039	0.039	25,523,639
2026-08-05	0.037	0.045	0.037	0.042	0.042	126,896,812
2026-08-04	0.038	0.039	0.037	0.037	0.037	7,647,468
2026-08-03	0.040	0.040	0.036	0.038	0.038	16,542,285
2026-07-31	0.039	0.040	0.038	0.039	0.039	4,309,000
2026-07-30	0.036	0.039	0.036	0.039	0.039	5,623,098

Page 1 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-11-29	0.0400 HKD
2021-11-01	0.0400 HKD
2021-06-22	0.1200 HKD
2020-11-30	0.0300 HKD
2020-06-22	0.1000 HKD
2019-11-28	0.0300 HKD
2019-06-19	0.0900 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.