Kaisa Group Holdings Ltd (KG5.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR

0.0295

-0.0055

(-15.71%)

As of 08:09AM CEST. Market open.

Advertisement

Time Period:

Oct 23, 2023 - Oct 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 23, 2024	0.0295	0.0295	0.0295	0.0295	0.0295	-
Oct 22, 2024	-	-	-	-	-	-
Oct 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 18, 2024	0.0310	0.0370	0.0310	0.0370	0.0370	-
Oct 17, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Oct 16, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Oct 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 14, 2024	0.0325	0.0325	0.0325	0.0325	0.0325	-
Oct 11, 2024	0.0335	0.0335	0.0335	0.0335	0.0335	-
Oct 10, 2024	0.0345	0.0345	0.0345	0.0345	0.0345	-
Oct 09, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Oct 08, 2024	0.0395	0.0395	0.0395	0.0395	0.0395	-
Oct 07, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Oct 04, 2024	0.0570	0.0570	0.0540	0.0540	0.0540	-
Oct 03, 2024	0.0605	0.0605	0.0605	0.0605	0.0605	-
Oct 02, 2024	0.0635	0.0635	0.0635	0.0635	0.0635	-
Oct 01, 2024	0.0460	0.0460	0.0445	0.0445	0.0445	-
Sep 30, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Sep 27, 2024	0.0195	0.0240	0.0195	0.0240	0.0240	-
Sep 26, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Sep 25, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Sep 24, 2024	0.0115	0.0115	0.0115	0.0115	0.0115	-
Sep 23, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Sep 20, 2024	0.0115	0.0115	0.0110	0.0110	0.0110	-
Sep 19, 2024	0.0120	0.0120	0.0115	0.0115	0.0115	-
Sep 18, 2024	0.0105	0.0105	0.0105	0.0105	0.0105	-
Sep 17, 2024	0.0105	0.0105	0.0105	0.0105	0.0105	-
Sep 16, 2024	0.0100	0.0100	0.0085	0.0085	0.0085	-
Sep 13, 2024	0.0090	0.0100	0.0090	0.0100	0.0100	-
Sep 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 10, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 09, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 06, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 05, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 04, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Sep 03, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 02, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 30, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 29, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 28, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 21, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Aug 20, 2024	0.0115	0.0115	0.0115	0.0115	0.0115	-
Aug 19, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Aug 16, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Aug 15, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Aug 14, 2024	0.0115	0.0120	0.0115	0.0120	0.0120	-
Aug 13, 2024	0.0115	0.0115	0.0110	0.0110	0.0110	-
Aug 12, 2024	0.0115	0.0115	0.0115	0.0115	0.0115	-
Aug 09, 2024	0.0125	0.0125	0.0110	0.0110	0.0110	-
Aug 08, 2024	0.0115	0.0115	0.0115	0.0115	0.0115	-
Aug 07, 2024	0.0115	0.0115	0.0115	0.0115	0.0115	-
Aug 06, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Aug 05, 2024	0.0120	0.0120	0.0115	0.0115	0.0115	-
Aug 02, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Aug 01, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jul 31, 2024	0.0115	0.0115	0.0115	0.0115	0.0115	-
Jul 30, 2024	0.0115	0.0115	0.0115	0.0115	0.0115	-
Jul 29, 2024	0.0115	0.0115	0.0115	0.0115	0.0115	-
Jul 26, 2024	0.0120	0.0120	0.0115	0.0115	0.0115	-
Jul 25, 2024	0.0115	0.0115	0.0115	0.0115	0.0115	-
Jul 24, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jul 23, 2024	0.0125	0.0125	0.0120	0.0120	0.0120	-
Jul 22, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	-
Jul 19, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jul 18, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jul 17, 2024	0.0135	0.0135	0.0135	0.0135	0.0135	-
Jul 16, 2024	0.0130	0.0130	0.0125	0.0125	0.0125	-
Jul 15, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jul 12, 2024	0.0135	0.0135	0.0135	0.0135	0.0135	-
Jul 11, 2024	0.0115	0.0120	0.0115	0.0120	0.0120	-
Jul 10, 2024	0.0115	0.0115	0.0110	0.0110	0.0110	-
Jul 09, 2024	0.0125	0.0125	0.0115	0.0115	0.0115	-
Jul 08, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jul 05, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jul 04, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jul 03, 2024	0.0140	0.0140	0.0140	0.0130	0.0130	-
Jul 02, 2024	0.0140	0.0140	0.0135	0.0135	0.0135	-
Jul 01, 2024	0.0135	0.0135	0.0135	0.0135	0.0135	-
Jun 28, 2024	0.0135	0.0135	0.0135	0.0135	0.0135	-
Jun 27, 2024	0.0135	0.0135	0.0135	0.0135	0.0135	-
Jun 26, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jun 25, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jun 24, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jun 21, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	-
Jun 20, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jun 19, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jun 18, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jun 17, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jun 14, 2024	0.0150	0.0150	0.0145	0.0145	0.0145	-
Jun 13, 2024	0.0140	0.0140	0.0135	0.0140	0.0140	-
Jun 12, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jun 11, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 10, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 07, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 06, 2024	0.0155	0.0155	0.0155	0.0155	0.0155	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,783.53-67.67(-1.16%)

Dow 3042,460.44-464.45(-1.08%)

Nasdaq18,225.04-348.09(-1.87%)

Russell 20002,206.18-25.35(-1.14%)

Crude Oil70.73-1.01(-1.41%)

Gold2,727.50-32.30(-1.17%)

Kaisa Group Holdings Ltd (KG5.SG)

S&P 500
5,783.53
-67.67(-1.16%)

Dow 30
42,460.44
-464.45(-1.08%)

Nasdaq
18,225.04
-348.09(-1.87%)

Russell 2000
2,206.18
-25.35(-1.14%)

Crude Oil
70.73
-1.01(-1.41%)

Gold
2,727.50
-32.30(-1.17%)