Kaisa Group Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	1.000	1.000	0.920	0.930	0.930	75,674,834
2021-12-02	1.010	1.050	1.000	1.020	1.020	40,060,280
2021-12-01	1.030	1.050	1.010	1.010	1.010	60,099,708
2021-11-30	1.040	1.090	1.020	1.060	1.060	222,573,516
2021-11-29	1.140	1.140	1.020	1.030	1.030	59,406,870
2021-11-26	1.150	1.160	1.080	1.120	1.080	94,067,644
2021-11-25	1.220	1.250	1.120	1.150	1.109	225,106,569
2021-11-24	1.010	1.010	1.010	1.010	0.974	0
2021-11-23	1.010	1.010	1.010	1.010	0.974	0
2021-11-22	1.010	1.010	1.010	1.010	0.974	0
2021-11-19	1.010	1.010	1.010	1.010	0.974	0
2021-11-18	1.010	1.010	1.010	1.010	0.974	0
2021-11-17	1.010	1.010	1.010	1.010	0.974	0
2021-11-16	1.010	1.010	1.010	1.010	0.974	0
2021-11-15	1.010	1.010	1.010	1.010	0.974	0
2021-11-12	1.010	1.010	1.010	1.010	0.974	0
2021-11-11	1.010	1.010	1.010	1.010	0.974	0
2021-11-10	1.010	1.010	1.010	1.010	0.974	0
2021-11-09	1.010	1.010	1.010	1.010	0.974	0
2021-11-08	1.010	1.010	1.010	1.010	0.974	0
2021-11-05	1.010	1.010	1.010	1.010	0.974	0
2021-11-04	1.150	1.150	1.010	1.010	0.974	149,854,291
2021-11-03	1.070	1.250	1.070	1.190	1.148	112,216,262
2021-11-02	1.170	1.180	1.050	1.060	1.022	73,150,069
2021-11-01	1.160	1.190	1.130	1.150	1.109	55,516,969
2021-10-29	1.180	1.230	1.140	1.200	1.119	133,674,421
2021-10-28	1.440	1.440	1.160	1.190	1.109	196,630,515
2021-10-27	1.490	1.490	1.450	1.460	1.361	49,838,286
2021-10-26	1.490	1.510	1.460	1.500	1.398	94,272,130
2021-10-25	1.630	1.650	1.430	1.470	1.370	128,671,748
2021-10-22	1.710	1.760	1.650	1.660	1.547	137,950,355
2021-10-21	1.650	1.750	1.600	1.700	1.585	114,652,175
2021-10-20	1.690	1.700	1.600	1.650	1.538	42,803,054
2021-10-19	1.780	1.780	1.660	1.690	1.575	44,749,554
2021-10-18	1.750	1.810	1.710	1.770	1.650	37,597,007

← NewerPage 21 of 21 · 1,235 trading days

Stock splits

No stock splits on record.

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