TipRanks
Kaisa Capital Investment Holdings Limited (HK:0936)
:0936
Hong Kong Market
0936
Kaisa Capital Investment Holdings Limited
RESEARCH TOOLSreports
Want to see HK:0936 full AI Analyst Report?

Kaisa Capital Investment Holdings Limited (0936) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 30, 2026
0.25
0.35
0.25
0.29
0.29
+7.55%
1,390,000
4.57
Sep 29, 2026
0.26
0.27
0.25
0.27
0.27
+3.92%
230,000
0.77
Sep 28, 2026
0.27
0.28
0.26
0.26
0.26
-5.56%
180,000
0.61
Sep 25, 2026
0.26
0.30
0.26
0.27
0.27
+1.89%
400,000
1.37
Sep 24, 2026
0.27
0.27
0.27
0.27
0.27
-1.85%
90,000
0.31
Sep 23, 2026
0.28
0.29
0.27
0.27
0.27
-3.57%
255,000
0.88
Sep 22, 2026
0.27
0.30
0.27
0.28
0.28
+5.66%
430,000
1.52
Sep 21, 2026
0.27
0.27
0.27
0.27
0.27
+3.92%
10,000
0.04
Sep 18, 2026
0.25
0.26
0.25
0.26
0.26
-1.92%
490,000
1.78
Sep 17, 2026
0.30
0.32
0.26
0.26
0.26
-3.70%
380,000
1.37
Sep 16, 2026
0.27
0.27
0.27
0.27
0.27
0.00%
50,000
0.18
Sep 15, 2026
0.30
0.31
0.27
0.27
0.27
-1.82%
90,000
0.33
Sep 14, 2026
0.28
0.29
0.28
0.28
0.28
0.00%
40,000
0.15
Sep 11, 2026
0.28
0.28
0.26
0.28
0.28
-3.51%
100,000
0.37
Sep 10, 2026
0.28
0.29
0.26
0.29
0.29
-3.39%
500,000
1.87
Sep 09, 2026
0.31
0.33
0.30
0.30
0.30
-3.28%
40,000
0.15
Sep 08, 2026
0.31
0.33
0.31
0.31
0.31
+3.39%
40,000
0.15
Sep 07, 2026
0.30
0.32
0.30
0.30
0.30
-4.84%
330,000
1.24
Sep 04, 2026
0.34
0.36
0.30
0.31
0.31
-3.13%
150,000
0.55
Sep 03, 2026
0.31
0.35
0.29
0.32
0.32
+4.92%
460,000
1.72
Sep 02, 2026
0.30
0.31
0.30
0.31
0.31
-4.69%
260,000
0.97
Sep 01, 2026
0.36
0.36
0.32
0.32
0.32
+3.23%
40,000
0.15
Aug 31, 2026
0.32
0.37
0.30
0.31
0.31
-3.13%
740,000
2.86
Aug 28, 2026
0.32
0.33
0.29
0.32
0.32
+4.92%
1,360,000
5.65
Aug 27, 2026
0.31
0.39
0.31
0.31
0.31
+3.39%
230,000
0.97
Aug 26, 2026
0.31
0.31
0.30
0.30
0.30
-1.67%
270,000
1.15
Aug 25, 2026
0.31
0.31
0.30
0.30
0.30
0.00%
150,000
0.64
Aug 24, 2026
0.32
0.32
0.29
0.30
0.30
+1.69%
360,000
1.54
Aug 21, 2026
0.30
0.30
0.30
0.30
0.30
+1.72%
40,000
0.17
Aug 20, 2026
0.29
0.31
0.29
0.29
0.29
0.00%
460,000
2.00
Aug 19, 2026
0.33
0.33
0.29
0.29
0.29
-6.45%
230,000
1.00
Aug 18, 2026
0.31
0.32
0.29
0.31
0.31
+1.64%
990,000
4.56
Aug 17, 2026
0.32
0.33
0.30
0.31
0.31
+1.67%
585,000
2.77
Aug 14, 2026
0.39
0.39
0.28
0.30
0.30
-13.04%
2,860,000
17.14
Aug 13, 2026
0.30
0.38
0.28
0.35
0.35
+32.69%
2,850,000
22.11
Aug 12, 2026
0.27
0.27
0.26
0.26
0.26
-5.45%
20,000
0.11
Aug 11, 2026
0.30
0.30
0.28
0.28
0.28
+1.85%
30,000
0.17
Aug 10, 2026
0.29
0.29
0.27
0.27
0.27
0.00%
310,000
1.74
Aug 07, 2026
0.25
0.29
0.25
0.27
0.27
+1.89%
540,000
3.16
Aug 06, 2026
0.27
0.27
0.26
0.27
0.27
-3.64%
0
0.00
Aug 05, 2026
0.28
0.28
0.28
0.28
0.28
+1.85%
10,000
0.06
Aug 04, 2026
0.27
0.27
0.26
0.27
0.27
0.00%
0
0.00
Aug 03, 2026
0.27
0.27
0.26
0.27
0.27
0.00%
0
0.00
Jul 31, 2026
0.26
0.28
0.26
0.27
0.27
+5.88%
180,000
1.00
Jul 30, 2026
0.26
0.29
0.25
0.26
0.26
+15.91%
570,000
3.27
Jul 29, 2026
0.21
0.22
0.21
0.22
0.22
0.00%
170,000
0.99
Jul 28, 2026
0.24
0.24
0.20
0.22
0.22
-8.33%
240,000
1.43
Jul 27, 2026
0.24
0.25
0.21
0.24
0.24
0.00%
0
0.00
Jul 24, 2026
0.24
0.25
0.21
0.24
0.24
0.00%
0
0.00
Jul 23, 2026
0.24
0.25
0.21
0.24
0.24
0.00%
0
0.00
Rows:
50