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%WTI101.31▼ 1.90%
← 1638.HK stock page

Kaisa Group Holdings Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-220.8400.8400.8400.8400.8400
2022-11-210.8400.8400.8400.8400.8400
2022-11-180.8400.8400.8400.8400.8400
2022-11-170.8400.8400.8400.8400.8400
2022-11-160.8400.8400.8400.8400.8400
2022-11-150.8400.8400.8400.8400.8400
2022-11-140.8400.8400.8400.8400.8400
2022-11-110.8400.8400.8400.8400.8400
2022-11-100.8400.8400.8400.8400.8400
2022-11-090.8400.8400.8400.8400.8400
2022-11-080.8400.8400.8400.8400.8400
2022-11-070.8400.8400.8400.8400.8400
2022-11-040.8400.8400.8400.8400.8400
2022-11-030.8400.8400.8400.8400.8400
2022-11-020.8400.8400.8400.8400.8400
2022-11-010.8400.8400.8400.8400.8400
2022-10-310.8400.8400.8400.8400.8400
2022-10-280.8400.8400.8400.8400.8400
2022-10-270.8400.8400.8400.8400.8400
2022-10-260.8400.8400.8400.8400.8400
2022-10-250.8400.8400.8400.8400.8400
2022-10-240.8400.8400.8400.8400.8400
2022-10-210.8400.8400.8400.8400.8400
2022-10-200.8400.8400.8400.8400.8400
2022-10-190.8400.8400.8400.8400.8400
2022-10-180.8400.8400.8400.8400.8400
2022-10-170.8400.8400.8400.8400.8400
2022-10-140.8400.8400.8400.8400.8400
2022-10-130.8400.8400.8400.8400.8400
2022-10-120.8400.8400.8400.8400.8400
2022-10-110.8400.8400.8400.8400.8400
2022-10-100.8400.8400.8400.8400.8400
2022-10-070.8400.8400.8400.8400.8400
2022-10-060.8400.8400.8400.8400.8400
2022-10-050.8400.8400.8400.8400.8400
2022-10-030.8400.8400.8400.8400.8400
2022-09-300.8400.8400.8400.8400.8400
2022-09-290.8400.8400.8400.8400.8400
2022-09-280.8400.8400.8400.8400.8400
2022-09-270.8400.8400.8400.8400.8400
2022-09-260.8400.8400.8400.8400.8400
2022-09-230.8400.8400.8400.8400.8400
2022-09-220.8400.8400.8400.8400.8400
2022-09-210.8400.8400.8400.8400.8400
2022-09-200.8400.8400.8400.8400.8400
2022-09-190.8400.8400.8400.8400.8400
2022-09-160.8400.8400.8400.8400.8400
2022-09-150.8400.8400.8400.8400.8400
2022-09-140.8400.8400.8400.8400.8400
2022-09-130.8400.8400.8400.8400.8400
2022-09-090.8400.8400.8400.8400.8400
2022-09-080.8400.8400.8400.8400.8400
2022-09-070.8400.8400.8400.8400.8400
2022-09-060.8400.8400.8400.8400.8400
2022-09-050.8400.8400.8400.8400.8400
2022-09-020.8400.8400.8400.8400.8400
2022-09-010.8400.8400.8400.8400.8400
2022-08-310.8400.8400.8400.8400.8400
2022-08-300.8400.8400.8400.8400.8400
2022-08-290.8400.8400.8400.8400.8400
← NewerPage 17 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.