Xi'an Kingfar Ppty Svcs Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 6.090 | 6.090 | 5.800 | 5.990 | 5.990 | 131,400 |
| 2025-08-01 | 6.230 | 6.230 | 6.080 | 6.090 | 6.090 | 33,600 |
| 2025-07-31 | 6.200 | 6.240 | 6.200 | 6.230 | 6.230 | 17,100 |
| 2025-07-30 | 6.190 | 6.310 | 6.180 | 6.190 | 6.190 | 33,600 |
| 2025-07-29 | 6.290 | 6.290 | 6.110 | 6.110 | 6.110 | 27,300 |
| 2025-07-28 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2025-07-25 | 6.580 | 6.900 | 6.000 | 6.300 | 6.300 | 47,100 |
| 2025-07-24 | 6.310 | 6.650 | 6.300 | 6.470 | 6.470 | 56,700 |
| 2025-07-23 | 6.460 | 6.460 | 6.310 | 6.350 | 6.350 | 88,200 |
| 2025-07-22 | 6.710 | 6.710 | 6.500 | 6.650 | 6.650 | 26,400 |
| 2025-07-21 | 6.560 | 7.300 | 6.560 | 6.710 | 6.710 | 71,100 |
| 2025-07-18 | 6.610 | 6.670 | 6.290 | 6.300 | 6.300 | 234,600 |
| 2025-07-17 | 6.990 | 6.990 | 6.710 | 6.790 | 6.790 | 17,700 |
| 2025-07-16 | 7.290 | 7.290 | 6.660 | 6.990 | 6.990 | 60,000 |
| 2025-07-15 | 7.720 | 7.720 | 6.900 | 7.290 | 7.290 | 100,500 |
| 2025-07-14 | 7.800 | 7.810 | 7.690 | 7.800 | 7.800 | 17,100 |
| 2025-07-11 | 7.820 | 7.880 | 7.770 | 7.860 | 7.860 | 36,000 |
| 2025-07-10 | 7.940 | 8.370 | 7.780 | 7.870 | 7.870 | 57,300 |
| 2025-07-09 | 8.200 | 8.200 | 7.630 | 7.950 | 7.950 | 74,400 |
| 2025-07-08 | 9.390 | 9.390 | 7.700 | 8.150 | 8.150 | 182,400 |
| 2025-07-07 | 7.400 | 9.590 | 7.400 | 9.390 | 9.390 | 557,400 |
| 2025-07-04 | 6.200 | 7.200 | 6.190 | 7.150 | 7.150 | 252,000 |
| 2025-07-03 | 6.500 | 6.500 | 5.910 | 6.190 | 6.190 | 52,500 |
| 2025-07-02 | 5.980 | 6.100 | 5.900 | 6.010 | 6.010 | 56,100 |
| 2025-06-30 | 6.160 | 6.160 | 5.960 | 5.960 | 5.960 | 46,500 |
| 2025-06-27 | 5.820 | 6.050 | 5.700 | 6.030 | 6.030 | 53,100 |
| 2025-06-26 | 5.700 | 6.160 | 5.700 | 5.870 | 5.870 | 54,600 |
| 2025-06-25 | 7.300 | 7.300 | 5.900 | 6.140 | 6.140 | 376,500 |
| 2025-06-24 | 5.820 | 7.320 | 5.550 | 6.600 | 6.600 | 371,700 |
| 2025-06-23 | 9.500 | 9.900 | 5.460 | 6.090 | 6.090 | 1,395,600 |
| 2025-06-20 | 17.840 | 18.500 | 9.000 | 9.500 | 9.500 | 1,111,500 |
| 2025-06-19 | 20.000 | 21.150 | 18.400 | 19.420 | 19.420 | 177,000 |
| 2025-06-18 | 21.200 | 23.950 | 19.800 | 20.000 | 20.000 | 78,000 |
| 2025-06-17 | 24.850 | 26.700 | 22.050 | 22.100 | 22.100 | 96,000 |
| 2025-06-16 | 27.000 | 27.000 | 22.050 | 24.000 | 24.000 | 156,300 |
| 2025-06-13 | 26.100 | 27.500 | 22.900 | 27.500 | 27.500 | 48,600 |
| 2025-06-12 | 26.500 | 26.500 | 26.000 | 26.100 | 26.100 | 900 |
| 2025-06-11 | 26.750 | 28.500 | 26.750 | 26.800 | 26.800 | 5,400 |
| 2025-06-10 | 26.800 | 26.800 | 26.700 | 26.750 | 26.750 | 3,000 |
| 2025-06-09 | 27.700 | 28.500 | 26.800 | 26.800 | 26.800 | 9,000 |
| 2025-06-06 | 26.850 | 29.750 | 26.800 | 29.400 | 29.400 | 160,500 |
| 2025-06-05 | 27.950 | 28.050 | 26.850 | 26.850 | 26.850 | 8,400 |
| 2025-06-04 | 27.950 | 29.000 | 27.900 | 28.000 | 28.000 | 3,300 |
| 2025-06-03 | 27.950 | 27.950 | 27.950 | 27.950 | 27.950 | 0 |
| 2025-06-02 | 27.500 | 28.000 | 27.500 | 27.950 | 27.950 | 4,800 |
| 2025-05-30 | 27.000 | 29.000 | 27.000 | 29.000 | 29.000 | 900 |
| 2025-05-29 | 27.500 | 27.500 | 27.000 | 27.000 | 27.000 | 900 |
| 2025-05-28 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 0 |
| 2025-05-27 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 56,100 |
| 2025-05-26 | 28.050 | 28.050 | 28.050 | 28.050 | 28.050 | 0 |
| 2025-05-23 | 27.950 | 30.000 | 27.950 | 28.050 | 28.050 | 197,400 |
| 2025-05-22 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 1,500 |
| 2025-05-21 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 0 |
| 2025-05-20 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 0 |
| 2025-05-19 | 29.000 | 29.000 | 24.250 | 28.500 | 28.500 | 9,900 |
| 2025-05-16 | 28.000 | 29.000 | 28.000 | 29.000 | 29.000 | 600 |
| 2025-05-15 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 0 |
| 2025-05-14 | 27.500 | 27.500 | 27.000 | 27.000 | 27.000 | 600 |
| 2025-05-13 | 26.800 | 26.800 | 26.800 | 26.800 | 26.800 | 0 |
| 2025-05-12 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 2,100 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.