Want to see HK:1638 full AI Analyst Report?
Kaisa Group Holdings Ltd. (1638) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | +0.00% | 12,486,000 | 0.21 |
| Oct 29, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | +0.00% | 78,036,000 | 1.33 |
| Oct 28, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | +0.00% | 35,404,133 | 0.61 |
| Oct 27, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | +0.00% | 31,280,312 | 0.54 |
| Oct 26, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | +0.00% | 41,544,000 | 0.73 |
| Oct 23, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | +0.00% | 60,917,000 | 1.08 |
| Oct 22, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -11.76% | 80,896,352 | 1.47 |
| Oct 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 125,920,078 | 2.36 |
| Oct 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.53% | 90,947,000 | 1.72 |
| Oct 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 91,583,125 | 1.77 |
| Oct 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | 86,416,000 | 1.71 |
| Oct 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 82,625,688 | 1.68 |
| Oct 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 132,909,672 | 2.81 |
| Oct 12, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | +0.00% | 436,215,281 | 10.77 |
| Oct 09, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +10.53% | 474,118,406 | 14.03 |
| Oct 08, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 256,157,219 | 8.45 |
| Oct 07, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.09% | 297,974,250 | 11.62 |
| Oct 06, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 95,989,312 | 3.93 |
| Oct 05, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.00% | 148,858,531 | 6.67 |
| Oct 02, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -16.67% | 154,544,516 | 7.77 |
| Oct 01, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 50,613,000 | 2.61 |
| Sep 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 24,188,000 | 1.27 |
| Sep 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 29,237,955 | 1.57 |
| Sep 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +3.33% | 14,466,000 | 0.78 |
| Sep 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.25% | 37,266,090 | 2.04 |
| Sep 23, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | +3.23% | 35,256,547 | 1.99 |
| Sep 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.06% | 21,247,955 | 1.21 |
| Sep 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +3.13% | 23,205,000 | 1.35 |
| Sep 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 15,626,230 | 0.91 |
| Sep 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 5,839,454 | 0.34 |
| Sep 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 6,441,000 | 0.37 |
| Sep 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +3.23% | 3,793,382 | 0.22 |
| Sep 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 67,224,242 | 4.08 |
| Sep 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.82% | 17,938,000 | 1.09 |
| Sep 10, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.56% | 44,742,043 | 2.82 |
| Sep 09, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | +0.00% | 13,675,000 | 0.87 |
| Sep 08, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +0.00% | 8,783,968 | 0.56 |
| Sep 07, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +0.00% | 22,936,814 | 1.49 |
| Sep 04, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | +2.86% | 110,601,664 | 8.00 |
| Sep 03, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -7.89% | 31,522,000 | 2.33 |
| Sep 02, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.32% | 31,924,596 | 2.43 |
| Sep 01, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +2.50% | 5,370,292 | 0.41 |
| Aug 31, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -16.67% | 39,624,305 | 3.11 |
| Aug 28, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | +6.67% | 14,062,906 | 1.11 |
| Aug 27, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | +4.65% | 8,214,000 | 0.65 |
| Aug 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +2.38% | 4,761,060 | 0.37 |
| Aug 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +0.00% | 8,378,167 | 0.65 |
| Aug 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.33% | 1,636,602 | 0.13 |
