Xi'an Kingfar Ppty Svcs Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 23.050 | 23.050 | 23.050 | 23.050 | 23.050 | 0 |
| 2025-02-06 | 23.050 | 23.050 | 23.050 | 23.050 | 23.050 | 0 |
| 2025-02-05 | 23.000 | 23.050 | 23.000 | 23.050 | 23.050 | 1,200 |
| 2025-02-04 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 0 |
| 2025-02-03 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 0 |
| 2025-01-28 | 24.250 | 24.250 | 24.250 | 24.250 | 24.250 | 0 |
| 2025-01-27 | 25.900 | 25.900 | 25.900 | 25.900 | 25.900 | 2,700 |
| 2025-01-24 | 26.950 | 26.950 | 26.950 | 26.950 | 26.950 | 0 |
| 2025-01-23 | 26.900 | 27.000 | 26.900 | 27.000 | 27.000 | 64,200 |
| 2025-01-22 | 27.650 | 31.000 | 22.150 | 27.000 | 27.000 | 109,800 |
| 2025-01-21 | 25.000 | 28.000 | 20.000 | 27.000 | 27.000 | 66,900 |
| 2025-01-20 | 26.000 | 26.000 | 25.000 | 25.000 | 25.000 | 57,000 |
| 2025-01-17 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 0 |
| 2025-01-16 | 28.950 | 29.000 | 26.000 | 26.000 | 26.000 | 59,700 |
| 2025-01-15 | 24.150 | 28.000 | 23.000 | 28.000 | 28.000 | 28,200 |
| 2025-01-14 | 25.100 | 26.900 | 24.000 | 26.000 | 26.000 | 117,000 |
| 2025-01-13 | 24.050 | 26.000 | 24.050 | 24.100 | 24.100 | 5,700 |
| 2025-01-10 | 26.000 | 29.000 | 24.000 | 24.950 | 24.950 | 30,900 |
| 2025-01-09 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 0 |
| 2025-01-08 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 0 |
| 2025-01-07 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 0 |
| 2025-01-06 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 0 |
| 2025-01-03 | 26.000 | 26.950 | 26.000 | 26.000 | 26.000 | 5,100 |
| 2025-01-02 | 26.750 | 31.000 | 25.000 | 27.950 | 27.950 | 54,600 |
| 2024-12-31 | 27.550 | 27.550 | 27.550 | 27.550 | 27.550 | 0 |
| 2024-12-30 | 30.550 | 32.000 | 30.000 | 30.000 | 30.000 | 79,200 |
| 2024-12-27 | 32.500 | 32.500 | 32.500 | 32.500 | 32.500 | 0 |
| 2024-12-24 | 33.000 | 33.000 | 33.000 | 33.000 | 33.000 | 0 |
| 2024-12-23 | 33.000 | 33.000 | 32.800 | 33.000 | 33.000 | 32,400 |
| 2024-12-20 | 30.600 | 33.000 | 30.600 | 33.000 | 33.000 | 45,600 |
| 2024-12-19 | 30.950 | 30.950 | 30.650 | 30.650 | 30.650 | 391,500 |
| 2024-12-18 | 32.050 | 32.050 | 31.000 | 31.000 | 31.000 | 900 |
| 2024-12-17 | 29.100 | 29.100 | 29.100 | 29.100 | 29.100 | 2,400 |
| 2024-12-16 | 29.450 | 29.450 | 29.450 | 29.450 | 29.450 | 600 |
| 2024-12-13 | 29.600 | 29.600 | 29.600 | 29.600 | 29.600 | 9,000 |
| 2024-12-12 | 29.700 | 29.700 | 29.700 | 29.700 | 29.700 | 2,700 |
| 2024-12-11 | 29.900 | 29.900 | 29.900 | 29.900 | 29.900 | 2,700 |
| 2024-12-10 | 29.900 | 29.900 | 29.900 | 29.900 | 29.900 | 6,300 |
| 2024-12-09 | 29.900 | 32.800 | 28.450 | 29.900 | 29.900 | 21,000 |
| 2024-12-06 | 30.150 | 32.100 | 28.000 | 29.800 | 29.800 | 19,200 |
| 2024-12-05 | 31.100 | 31.100 | 31.100 | 31.100 | 31.100 | 0 |
| 2024-12-04 | 31.000 | 32.450 | 29.900 | 29.900 | 29.900 | 21,900 |
| 2024-12-03 | 30.500 | 33.200 | 29.000 | 29.950 | 29.950 | 38,100 |
| 2024-12-02 | 31.000 | 31.500 | 30.500 | 31.500 | 31.500 | 12,600 |
| 2024-11-29 | 32.000 | 32.300 | 30.600 | 31.800 | 31.800 | 60,300 |
| 2024-11-28 | 32.200 | 34.150 | 31.000 | 32.350 | 32.350 | 30,600 |
| 2024-11-27 | 32.150 | 32.150 | 30.000 | 32.100 | 32.100 | 13,800 |
| 2024-11-26 | 32.000 | 32.550 | 30.850 | 32.000 | 32.000 | 40,800 |
| 2024-11-25 | 31.000 | 32.600 | 29.950 | 31.400 | 31.400 | 40,200 |
| 2024-11-22 | 32.650 | 32.650 | 29.100 | 30.000 | 30.000 | 17,100 |
| 2024-11-21 | 41.300 | 41.300 | 31.750 | 32.650 | 32.650 | 804,000 |
| 2024-11-20 | 40.000 | 41.550 | 37.850 | 41.250 | 41.250 | 79,829 |
| 2024-11-19 | 28.450 | 38.000 | 27.700 | 37.800 | 37.800 | 86,400 |
| 2024-11-18 | 27.400 | 31.000 | 27.400 | 28.400 | 28.400 | 72,000 |
| 2024-11-15 | 21.900 | 28.550 | 21.900 | 27.700 | 27.700 | 520,500 |
| 2024-11-14 | 20.500 | 22.100 | 19.900 | 22.000 | 22.000 | 29,100 |
| 2024-11-13 | 20.550 | 20.550 | 19.460 | 19.900 | 19.900 | 51,000 |
| 2024-11-12 | 20.000 | 21.500 | 19.960 | 20.550 | 20.550 | 9,500 |
| 2024-11-11 | 20.000 | 20.450 | 20.000 | 20.450 | 20.450 | 6,000 |
| 2024-11-08 | 22.300 | 22.450 | 19.300 | 21.000 | 21.000 | 366,300 |
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.