Kaisa Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	0.840	0.840	0.840	0.840	0.840	0
2022-06-01	0.840	0.840	0.840	0.840	0.840	0
2022-05-31	0.840	0.840	0.840	0.840	0.840	0
2022-05-30	0.840	0.840	0.840	0.840	0.840	0
2022-05-27	0.840	0.840	0.840	0.840	0.840	0
2022-05-26	0.840	0.840	0.840	0.840	0.840	0
2022-05-25	0.840	0.840	0.840	0.840	0.840	0
2022-05-24	0.840	0.840	0.840	0.840	0.840	0
2022-05-23	0.840	0.840	0.840	0.840	0.840	0
2022-05-20	0.840	0.840	0.840	0.840	0.840	0
2022-05-19	0.840	0.840	0.840	0.840	0.840	0
2022-05-18	0.840	0.840	0.840	0.840	0.840	0
2022-05-17	0.840	0.840	0.840	0.840	0.840	0
2022-05-16	0.840	0.840	0.840	0.840	0.840	0
2022-05-13	0.840	0.840	0.840	0.840	0.840	0
2022-05-12	0.840	0.840	0.840	0.840	0.840	0
2022-05-11	0.840	0.840	0.840	0.840	0.840	0
2022-05-10	0.840	0.840	0.840	0.840	0.840	0
2022-05-06	0.840	0.840	0.840	0.840	0.840	0
2022-05-05	0.840	0.840	0.840	0.840	0.840	0
2022-05-04	0.840	0.840	0.840	0.840	0.840	0
2022-05-03	0.840	0.840	0.840	0.840	0.840	0
2022-04-29	0.840	0.840	0.840	0.840	0.840	0
2022-04-28	0.840	0.840	0.840	0.840	0.840	0
2022-04-27	0.840	0.840	0.840	0.840	0.840	0
2022-04-26	0.840	0.840	0.840	0.840	0.840	0
2022-04-25	0.840	0.840	0.840	0.840	0.840	0
2022-04-22	0.840	0.840	0.840	0.840	0.840	0
2022-04-21	0.840	0.840	0.840	0.840	0.840	0
2022-04-20	0.840	0.840	0.840	0.840	0.840	0
2022-04-19	0.840	0.840	0.840	0.840	0.840	0
2022-04-14	0.840	0.840	0.840	0.840	0.840	0
2022-04-13	0.840	0.840	0.840	0.840	0.840	0
2022-04-12	0.840	0.840	0.840	0.840	0.840	0
2022-04-11	0.840	0.840	0.840	0.840	0.840	0
2022-04-08	0.840	0.840	0.840	0.840	0.840	0
2022-04-07	0.840	0.840	0.840	0.840	0.840	0
2022-04-06	0.840	0.840	0.840	0.840	0.840	0
2022-04-04	0.840	0.840	0.840	0.840	0.840	0
2022-04-01	0.840	0.840	0.840	0.840	0.840	0
2022-03-31	0.800	0.910	0.760	0.840	0.840	43,330,632
2022-03-30	0.670	0.790	0.670	0.760	0.760	53,287,013
2022-03-29	0.690	0.700	0.650	0.680	0.680	35,914,657
2022-03-28	0.730	0.730	0.680	0.690	0.690	28,724,270
2022-03-25	0.750	0.790	0.720	0.720	0.720	44,553,588
2022-03-24	0.830	0.850	0.750	0.750	0.750	66,455,288
2022-03-23	0.720	0.870	0.710	0.850	0.850	171,219,612
2022-03-22	0.710	0.760	0.680	0.750	0.750	51,408,000
2022-03-21	0.780	0.790	0.710	0.720	0.720	45,799,566
2022-03-18	0.750	0.780	0.690	0.760	0.760	86,866,442
2022-03-17	0.620	0.810	0.610	0.760	0.760	180,970,428
2022-03-16	0.540	0.580	0.500	0.560	0.560	45,490,999
2022-03-15	0.550	0.560	0.500	0.520	0.520	29,652,023
2022-03-14	0.600	0.600	0.550	0.550	0.550	26,342,138
2022-03-11	0.630	0.630	0.590	0.620	0.620	14,927,715
2022-03-10	0.630	0.640	0.610	0.640	0.640	15,961,300
2022-03-09	0.640	0.650	0.560	0.600	0.600	29,192,646
2022-03-08	0.690	0.690	0.620	0.630	0.630	25,955,152
2022-03-07	0.710	0.710	0.670	0.680	0.680	10,902,000
2022-03-04	0.740	0.740	0.700	0.700	0.700	15,312,469

← NewerPage 19 of 21 · 1,235 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.