See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI102.34▼ 0.90%
← 1638.HK stock page

Kaisa Group Holdings Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-220.8400.8400.8400.8400.8400
2023-02-210.8400.8400.8400.8400.8400
2023-02-200.8400.8400.8400.8400.8400
2023-02-170.8400.8400.8400.8400.8400
2023-02-160.8400.8400.8400.8400.8400
2023-02-150.8400.8400.8400.8400.8400
2023-02-140.8400.8400.8400.8400.8400
2023-02-130.8400.8400.8400.8400.8400
2023-02-100.8400.8400.8400.8400.8400
2023-02-090.8400.8400.8400.8400.8400
2023-02-080.8400.8400.8400.8400.8400
2023-02-070.8400.8400.8400.8400.8400
2023-02-060.8400.8400.8400.8400.8400
2023-02-030.8400.8400.8400.8400.8400
2023-02-020.8400.8400.8400.8400.8400
2023-02-010.8400.8400.8400.8400.8400
2023-01-310.8400.8400.8400.8400.8400
2023-01-300.8400.8400.8400.8400.8400
2023-01-270.8400.8400.8400.8400.8400
2023-01-260.8400.8400.8400.8400.8400
2023-01-200.8400.8400.8400.8400.8400
2023-01-190.8400.8400.8400.8400.8400
2023-01-180.8400.8400.8400.8400.8400
2023-01-170.8400.8400.8400.8400.8400
2023-01-160.8400.8400.8400.8400.8400
2023-01-130.8400.8400.8400.8400.8400
2023-01-120.8400.8400.8400.8400.8400
2023-01-110.8400.8400.8400.8400.8400
2023-01-100.8400.8400.8400.8400.8400
2023-01-090.8400.8400.8400.8400.8400
2023-01-060.8400.8400.8400.8400.8400
2023-01-050.8400.8400.8400.8400.8400
2023-01-040.8400.8400.8400.8400.8400
2023-01-030.8400.8400.8400.8400.8400
2022-12-300.8400.8400.8400.8400.8400
2022-12-290.8400.8400.8400.8400.8400
2022-12-280.8400.8400.8400.8400.8400
2022-12-230.8400.8400.8400.8400.8400
2022-12-220.8400.8400.8400.8400.8400
2022-12-210.8400.8400.8400.8400.8400
2022-12-200.8400.8400.8400.8400.8400
2022-12-190.8400.8400.8400.8400.8400
2022-12-160.8400.8400.8400.8400.8400
2022-12-150.8400.8400.8400.8400.8400
2022-12-140.8400.8400.8400.8400.8400
2022-12-130.8400.8400.8400.8400.8400
2022-12-120.8400.8400.8400.8400.8400
2022-12-090.8400.8400.8400.8400.8400
2022-12-080.8400.8400.8400.8400.8400
2022-12-070.8400.8400.8400.8400.8400
2022-12-060.8400.8400.8400.8400.8400
2022-12-050.8400.8400.8400.8400.8400
2022-12-020.8400.8400.8400.8400.8400
2022-12-010.8400.8400.8400.8400.8400
2022-11-300.8400.8400.8400.8400.8400
2022-11-290.8400.8400.8400.8400.8400
2022-11-280.8400.8400.8400.8400.8400
2022-11-250.8400.8400.8400.8400.8400
2022-11-240.8400.8400.8400.8400.8400
2022-11-230.8400.8400.8400.8400.8400
← NewerPage 16 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2021-11-290.0400 HKD
2021-11-010.0400 HKD
2021-06-220.1200 HKD
2020-11-300.0300 HKD
2020-06-220.1000 HKD
2019-11-280.0300 HKD
2019-06-190.0900 HKD

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