Kaisa Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.255	0.255	0.236	0.241	0.241	8,728,000
2023-05-22	0.265	0.265	0.255	0.260	0.260	2,415,000
2023-05-19	0.265	0.265	0.255	0.260	0.260	3,386,000
2023-05-18	0.260	0.270	0.260	0.265	0.265	1,507,831
2023-05-17	0.275	0.275	0.255	0.260	0.260	9,784,000
2023-05-16	0.285	0.285	0.275	0.280	0.280	1,308,000
2023-05-15	0.290	0.290	0.270	0.285	0.285	13,931,000
2023-05-12	0.295	0.300	0.290	0.290	0.290	1,806,000
2023-05-11	0.295	0.295	0.290	0.295	0.295	1,393,000
2023-05-10	0.295	0.295	0.290	0.295	0.295	2,232,000
2023-05-09	0.290	0.300	0.290	0.290	0.290	4,021,000
2023-05-08	0.300	0.305	0.285	0.295	0.295	5,271,167
2023-05-05	0.290	0.310	0.290	0.300	0.300	5,240,000
2023-05-04	0.285	0.285	0.280	0.285	0.285	4,055,000
2023-05-03	0.285	0.290	0.280	0.285	0.285	2,612,000
2023-05-02	0.290	0.295	0.280	0.290	0.290	7,181,000
2023-04-28	0.285	0.300	0.285	0.290	0.290	4,117,000
2023-04-27	0.290	0.290	0.280	0.285	0.285	6,564,000
2023-04-26	0.290	0.300	0.285	0.295	0.295	2,084,000
2023-04-25	0.300	0.300	0.285	0.290	0.290	6,443,000
2023-04-24	0.300	0.310	0.295	0.300	0.300	3,305,000
2023-04-21	0.320	0.325	0.300	0.300	0.300	5,800,000
2023-04-20	0.310	0.320	0.310	0.310	0.310	2,466,769
2023-04-19	0.330	0.330	0.310	0.310	0.310	5,925,000
2023-04-18	0.330	0.335	0.325	0.325	0.325	5,291,000
2023-04-17	0.315	0.335	0.315	0.330	0.330	9,774,142
2023-04-14	0.330	0.330	0.305	0.315	0.315	10,603,000
2023-04-13	0.335	0.335	0.310	0.320	0.320	17,668,300
2023-04-12	0.365	0.365	0.320	0.340	0.340	21,014,571
2023-04-11	0.305	0.355	0.295	0.350	0.350	20,211,000
2023-04-06	0.295	0.295	0.290	0.295	0.295	6,827,000
2023-04-04	0.300	0.300	0.290	0.295	0.295	12,039,011
2023-04-03	0.335	0.350	0.285	0.300	0.300	44,179,000
2023-03-31	0.340	0.340	0.330	0.330	0.330	12,204,400
2023-03-30	0.345	0.350	0.335	0.340	0.340	26,625,000
2023-03-29	0.340	0.355	0.325	0.345	0.345	7,784,858
2023-03-28	0.350	0.350	0.340	0.340	0.340	5,867,000
2023-03-27	0.355	0.360	0.345	0.350	0.350	5,220,000
2023-03-24	0.360	0.370	0.350	0.360	0.360	7,026,000
2023-03-23	0.365	0.365	0.350	0.360	0.360	8,905,000
2023-03-22	0.365	0.370	0.360	0.365	0.365	8,654,999
2023-03-21	0.360	0.380	0.360	0.360	0.360	6,911,000
2023-03-20	0.385	0.390	0.360	0.365	0.365	11,571,143
2023-03-17	0.385	0.410	0.370	0.395	0.395	20,786,428
2023-03-16	0.390	0.415	0.365	0.370	0.370	29,106,964
2023-03-15	0.335	0.415	0.335	0.415	0.415	89,237,428
2023-03-14	0.490	0.495	0.315	0.325	0.325	162,696,715
2023-03-13	0.620	0.640	0.485	0.485	0.485	102,130,674
2023-03-10	0.570	0.720	0.495	0.660	0.660	160,465,606
2023-03-09	0.840	0.840	0.840	0.840	0.840	0
2023-03-08	0.840	0.840	0.840	0.840	0.840	0
2023-03-07	0.840	0.840	0.840	0.840	0.840	0
2023-03-06	0.840	0.840	0.840	0.840	0.840	0
2023-03-03	0.840	0.840	0.840	0.840	0.840	0
2023-03-02	0.840	0.840	0.840	0.840	0.840	0
2023-03-01	0.840	0.840	0.840	0.840	0.840	0
2023-02-28	0.840	0.840	0.840	0.840	0.840	0
2023-02-27	0.840	0.840	0.840	0.840	0.840	0
2023-02-24	0.840	0.840	0.840	0.840	0.840	0
2023-02-23	0.840	0.840	0.840	0.840	0.840	0

← NewerPage 15 of 21 · 1,234 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.