Advertisement
U.S. markets close in 3 hours 2 minutes

Kaisun Holdings Limited (8203.HK)

HKSE - HKSE Delayed Price. Currency in HKD
0.3950.000 (0.00%)
At close: 03:53PM HKT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 20240.3950.3950.3950.3950.395-
Mar 26, 20240.3700.3950.3700.3950.39528,000
Mar 25, 20240.3950.3950.3950.3950.395-
Mar 22, 20240.3950.3950.3950.3950.395-
Mar 21, 20240.3750.3950.3700.3950.395312,000
Mar 20, 20240.3950.3950.3950.3950.395-
Mar 19, 20240.4200.4200.3850.4050.405260,000
Mar 18, 20240.3850.4000.3850.4000.400230,000
Mar 15, 20240.3700.3900.3700.3900.390340,000
Mar 14, 20240.3800.3950.3700.3850.385993,000
Mar 13, 20240.3750.3900.3750.3750.375350,000
Mar 12, 20240.3800.3950.3800.3950.395334,000
Mar 11, 20240.3950.3950.3950.3950.39590,000
Mar 08, 20240.3950.3950.3950.3950.395-
Mar 07, 20240.3950.3950.3950.3950.395-
Mar 06, 20240.3950.3950.3950.3950.39580,000
Mar 05, 20240.3900.3900.3900.3900.390100,000
Mar 04, 20240.3900.3900.3900.3900.390160,000
Mar 01, 20240.3950.3950.3950.3950.395-
Feb 29, 20240.3950.3950.3950.3950.395-
Feb 28, 20240.3750.3750.3750.3950.395510,000
Feb 27, 20240.3900.3900.3900.3900.390-
Feb 26, 20240.3750.3750.3750.3850.385130,000
Feb 23, 20240.3800.4000.3800.3850.385167,000
Feb 22, 20240.3850.3850.3850.3850.385-
Feb 21, 20240.3750.3750.3700.3850.38595,000
Feb 20, 20240.3850.3850.3700.3800.380364,000
Feb 19, 20240.4100.4100.3850.3850.385730,000
Feb 16, 20240.4150.4300.4000.4150.4151,702,000
Feb 15, 20240.4150.4150.4150.4150.415-
Feb 14, 20240.4150.4150.4150.4150.415-
Feb 09, 20240.4150.4150.4150.4150.415-
Feb 08, 20240.4050.4050.3950.4000.400130,000
Feb 07, 20240.3750.4100.3700.4100.410135,000
Feb 06, 20240.4150.4150.4150.4150.415-
Feb 05, 20240.3700.4000.3500.4000.400400,000
Feb 02, 20240.3950.4000.3950.4000.400293,000
Feb 01, 20240.3800.3800.3800.3800.380-
Jan 31, 20240.3600.3800.3400.3800.380300,000
Jan 30, 20240.3550.3700.3400.3600.360184,000
Jan 29, 20240.3350.3350.3350.3550.355230,000
Jan 26, 20240.3200.3450.3150.3450.345734,500
Jan 25, 20240.3050.3200.3050.3200.320292,000
Jan 24, 20240.2850.3150.2850.3150.315458,000
Jan 23, 20240.2950.2950.2950.2950.29550,000
Jan 22, 20240.2800.2800.2800.2900.290229,000
Jan 19, 20240.2700.2800.2700.2800.28070,000
Jan 18, 20240.2700.2800.2700.2800.280315,000
Jan 17, 20240.2700.2700.2700.2700.270600,000
Jan 16, 20240.2800.2800.2600.2650.26580,000
Jan 15, 20240.2550.2550.2550.2550.255-
Jan 12, 20240.2400.2550.2550.2550.25530,000
Jan 11, 20240.2380.2500.2500.2500.250200,000
Jan 10, 20240.2200.2320.2200.2350.235300,000
Jan 09, 20240.2290.2300.2300.2300.230110,000
Jan 08, 20240.2010.2260.2010.2300.23020,000
Jan 05, 20240.2340.2340.2340.2340.234-
Jan 04, 20240.2350.2350.2350.2350.235-
Jan 03, 20240.2270.2270.2270.2270.227-
Jan 02, 20240.2270.2270.2270.2270.227-
Dec 29, 20230.2000.2100.2000.2270.22720,000
Dec 28, 20230.2110.2110.2110.2110.211-
Dec 27, 20230.2110.2110.2110.2110.211-
Dec 22, 20230.2110.2110.2110.2110.211-
Dec 21, 20230.2110.2110.2110.2110.211-
Dec 20, 20230.2110.2110.2110.2110.211-
Dec 19, 20230.2110.2110.2110.2110.211-
Dec 18, 20230.2110.2110.2110.2110.211-
Dec 15, 20230.2110.2110.2110.2110.211-
Dec 14, 20230.2110.2110.2110.2110.211-
Dec 13, 20230.2110.2110.2110.2110.211-
Dec 12, 20230.2110.2110.2110.2110.211-
Dec 11, 20230.2110.2110.2110.2110.211-
Dec 08, 20230.2110.2110.2110.2110.211-
Dec 07, 20230.2110.2110.2110.2110.211-
Dec 06, 20230.2110.2110.2110.2110.211-
Dec 05, 20230.2110.2110.2110.2110.211-
Dec 04, 20230.2110.2110.2110.2110.211-
Dec 01, 20230.2000.2110.2000.2110.21130,000
Nov 30, 20230.2200.2200.2200.2200.22010,000
Nov 29, 20230.2150.2150.2150.2150.215-
Nov 28, 20230.2150.2150.2150.2150.215-
Nov 27, 20230.2150.2150.2150.2150.215-
Nov 24, 20230.2150.2150.2150.2150.215-
Nov 23, 20230.2150.2150.2150.2150.215-
Nov 22, 20230.2150.2150.2150.2150.215-
Nov 21, 20230.2200.2200.2100.2150.21580,000
Nov 20, 20230.2110.2200.2100.2200.22080,000
Nov 17, 20230.2200.2270.2200.2270.22730,000
Nov 16, 20230.2200.2200.2080.2200.220120,000
Nov 15, 20230.2400.2400.2400.2400.240-
Nov 14, 20230.2200.2300.2200.2300.230150,000
Nov 13, 20230.2200.2200.2200.2200.220-
Nov 10, 20230.2060.2200.2060.2200.22020,000
Nov 09, 20230.2200.2200.2200.2200.220-
Nov 08, 20230.2200.2200.2200.2200.220-
Nov 07, 20230.2200.2200.2200.2200.220-
Nov 06, 20230.2230.2230.2230.2230.223-
Nov 03, 20230.2200.2200.2200.2200.220-
Nov 02, 20230.2200.2200.2200.2200.220-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...