HKEX · 0936 · stock
Kaisa Capital Investment Holdings Limited (0936) stock price history
Every HKEX trading session of Kaisa Capital Investment Holdings Limited from Jul 19, 2010 to Sep 28, 2026: 3,992 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
0936 adjusted close, 2010 to 2026
- HK$3.48
- All time high, 2015
- HK$0.5800
- 52 week high, HK$0.1860 low
- 3,992
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
0936 key facts
- Kaisa Capital Investment Holdings Limited (0936) closed at HK$0.2550 on Sep 28, 2026 on HKEX.
- 0936's all time high close is HK$3.48, set on Jun 30, 2015; its all time low close is HK$0.1000 on Apr 9, 2025.
- 0936's 52 week range is HK$0.1860 to HK$0.5800.
- 0936 returned -51.9% over the year to Sep 28, 2026 and -68.9% over five years.
- Over ten years 0936 returned -82%, -15.7% a year compounded.
- 0936's deepest drawdown was -97.1% from Jun 30, 2015 to Apr 9, 2025.
- DataCedar holds 3,992 daily sessions of 0936 history from Jul 19, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
0936 price chart, 2010 to 2026
0936 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -20.3% |
| 3 months | +2.4% |
| 6 months | -12.1% |
| Year to date | -29.2% |
| 1 year | -51.9% |
| 3 years | +6.3% |
| 5 years | -68.9% |
| 10 years | -81.8% |
| Since Jul 19, 2010 | -9.7% |
| Compound annual growth, 16.2 years | -0.6% |
0936 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$3.48 on Jun 30, 2015
- All time low close
- HK$0.1000 on Apr 9, 2025
- 52 week high
- HK$0.5800 on Nov 19, 2025
- 52 week low
- HK$0.1860 on Mar 13, 2026
- Deepest drawdown
- -97.1% from Jun 30, 2015 to Apr 9, 2025, not yet recovered
- Best single session
- +174.2% on Sep 18, 2025
- Worst single session
- -34.9% on Oct 28, 2021
- Volatility, 1 year annualised
- 152.4%
- Sessions closing higher, 1 year
- 33%
- Best calendar year
- 2025, +126%
- Worst calendar year
- 2023, -52%
0936 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Jul 19, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.3300 | HK$0.4850 | HK$0.1860 | HK$0.2550 | -22.7% | 68.9M | 182 |
| 2025 | HK$0.1460 | HK$1.35 | HK$0.1000 | HK$0.3300 | +126.0% | 199.6M | 246 |
| 2024 | HK$0.2700 | HK$0.6000 | HK$0.0990 | HK$0.1460 | -41.1% | 23.1M | 246 |
| 2023 | HK$0.5200 | HK$0.6000 | HK$0.2000 | HK$0.2480 | -52.3% | 2.2M | 243 |
| 2022 | HK$0.2700 | HK$0.5700 | HK$0.2400 | HK$0.5200 | +92.6% | 5M | 246 |
| 2021 | HK$0.4300 | HK$1.36 | HK$0.2450 | HK$0.2700 | -37.2% | 59.8M | 247 |
| 2020 | HK$0.6600 | HK$0.9800 | HK$0.3900 | HK$0.4300 | -35.8% | 24.6M | 248 |
| 2019 | HK$0.6900 | HK$1.40 | HK$0.5700 | HK$0.6700 | -1.5% | 45.7M | 246 |
| 2018 | HK$1.15 | HK$1.15 | HK$0.6500 | HK$0.6800 | -40.9% | 59.1M | 246 |
| 2017 | HK$1.29 | HK$1.49 | HK$0.7000 | HK$1.15 | -10.9% | 64.2M | 247 |
| 2016 | HK$1.51 | HK$1.70 | HK$0.8500 | HK$1.29 | -15.7% | 43M | 247 |
| 2015 | HK$0.9500 | HK$3.68 | HK$0.8300 | HK$1.53 | +53.0% | 426.3M | 247 |
| 2014 | HK$0.6000 | HK$2.95 | HK$0.5500 | HK$1.00 | +66.7% | 483.3M | 247 |
| 2013 | HK$0.5000 | HK$0.9600 | HK$0.4400 | HK$0.6000 | +20.0% | 53.2M | 245 |
| 2012 | HK$0.3450 | HK$1.11 | HK$0.3375 | HK$0.5000 | +44.9% | 105.2M | 246 |
| 2011 | HK$0.3225 | HK$0.4725 | HK$0.2875 | HK$0.3450 | +9.5% | 62.9M | 246 |
| 2010 | HK$0.2750 | HK$0.3725 | HK$0.2500 | HK$0.3150 | n/a | 221.1M | 117 |
0936 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$0.2550 | -17.7% |
| August 2026 | HK$0.3100 | +14.8% |
| July 2026 | HK$0.2700 | +8.0% |
| June 2026 | HK$0.2500 | -3.8% |
| May 2026 | HK$0.2600 | -3.7% |
| April 2026 | HK$0.2700 | 0.0% |
| March 2026 | HK$0.2700 | -11.5% |
| February 2026 | HK$0.3050 | -16.4% |
| January 2026 | HK$0.3650 | +10.6% |
| December 2025 | HK$0.3300 | -21.4% |
| November 2025 | HK$0.4200 | +10.5% |
| October 2025 | HK$0.3800 | -25.5% |
About the 0936 data
Daily bars. 3,992 sessions from Jul 19, 2010 to Sep 28, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 19, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/0936/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 0931 China HK Power Smart Energy Group Limited
- 0932 Shunten International (Holdings) Limited
- 0933 Viva Goods Company Limited
- 0934 Sinopec Kantons Holdings Limited
- 0938 Man Sang International Limited
- 0939 China Construction Bank Corporation
- 0941 China Mobile Limited
- 0943 Zhongzheng International Company Limited
Common questions
0936 share price history
