Kaisa Group Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.015	0.016	0.014	0.015	0.015	60,917,000
2026-10-22	0.016	0.016	0.014	0.015	0.015	80,896,356
2026-10-21	0.018	0.018	0.015	0.017	0.017	125,920,082
2026-10-20	0.019	0.019	0.017	0.017	0.017	90,947,000
2026-10-16	0.020	0.021	0.018	0.019	0.019	91,583,128
2026-10-15	0.020	0.021	0.018	0.020	0.020	86,416,000
2026-10-14	0.020	0.021	0.019	0.021	0.021	82,625,688
2026-10-13	0.021	0.022	0.019	0.021	0.021	132,909,672
2026-10-12	0.022	0.026	0.021	0.021	0.021	436,215,281
2026-10-09	0.019	0.023	0.018	0.021	0.021	474,118,406
2026-10-08	0.021	0.021	0.018	0.019	0.019	256,157,219
2026-10-07	0.021	0.021	0.019	0.020	0.020	297,974,250
2026-10-06	0.021	0.023	0.020	0.022	0.022	95,989,312
2026-10-05	0.022	0.024	0.020	0.022	0.022	148,858,531
2026-10-02	0.030	0.030	0.024	0.025	0.025	154,544,516
2026-09-30	0.031	0.032	0.030	0.030	0.030	50,613,000
2026-09-29	0.031	0.032	0.030	0.031	0.031	24,188,000
2026-09-28	0.031	0.031	0.029	0.031	0.031	29,237,955
2026-09-25	0.030	0.031	0.028	0.031	0.031	14,466,000
2026-09-24	0.031	0.032	0.030	0.030	0.030	37,266,090

Page 1 of 1 · 20 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.