Affluent Foundation Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 3,000 |
| 2026-10-22 | 4.795 | 4.795 | 4.520 | 4.520 | 4.520 | 62,000 |
| 2026-10-21 | 4.800 | 4.800 | 4.790 | 4.790 | 4.790 | 6,000 |
| 2026-10-20 | 4.955 | 4.955 | 4.830 | 4.855 | 4.855 | 9,000 |
| 2026-10-16 | 4.995 | 4.995 | 4.995 | 4.995 | 4.995 | 2,000 |
| 2026-10-15 | 4.995 | 4.995 | 4.995 | 4.995 | 4.995 | 1,000 |
| 2026-10-14 | 5.070 | 5.070 | 5.070 | 5.070 | 5.070 | 1,000 |
| 2026-10-13 | 5.070 | 5.070 | 5.070 | 5.070 | 5.070 | 0 |
| 2026-10-12 | 5.085 | 5.085 | 5.070 | 5.070 | 5.070 | 11,000 |
| 2026-10-09 | 5.100 | 5.100 | 5.090 | 5.090 | 5.090 | 1,000 |
| 2026-10-08 | 5.140 | 5.140 | 4.870 | 4.870 | 4.870 | 15,000 |
| 2026-10-07 | 5.145 | 5.145 | 5.145 | 5.145 | 5.145 | 0 |
| 2026-10-06 | 5.150 | 5.150 | 5.145 | 5.145 | 5.145 | 1,000 |
| 2026-10-05 | 5.085 | 5.145 | 4.805 | 5.085 | 5.085 | 2,000 |
| 2026-10-02 | 5.085 | 5.085 | 5.085 | 5.085 | 5.085 | 0 |
| 2026-09-30 | 5.060 | 5.090 | 4.800 | 5.085 | 5.085 | 16,000 |
| 2026-09-29 | 5.100 | 5.100 | 5.050 | 5.060 | 5.060 | 26,000 |
| 2026-09-28 | 5.100 | 5.110 | 5.000 | 5.000 | 5.000 | 5,000 |
| 2026-09-25 | 4.810 | 5.150 | 4.810 | 5.150 | 5.150 | 9,000 |
| 2026-09-24 | 5.100 | 5.100 | 4.800 | 4.810 | 4.810 | 23,000 |
| 2026-09-23 | 4.910 | 4.910 | 4.885 | 4.885 | 4.885 | 45,000 |
| 2026-09-22 | 5.140 | 5.140 | 4.900 | 4.900 | 4.900 | 27,000 |
| 2026-09-21 | 5.000 | 5.000 | 4.990 | 5.000 | 5.000 | 7,000 |
| 2026-09-18 | 5.105 | 5.105 | 4.880 | 4.880 | 4.880 | 62,000 |
| 2026-09-17 | 5.080 | 5.095 | 5.080 | 5.095 | 5.095 | 1,000 |
| 2026-09-16 | 5.420 | 5.420 | 5.065 | 5.080 | 5.080 | 2,000 |
| 2026-09-15 | 5.190 | 5.195 | 5.190 | 5.195 | 5.195 | 3,000 |
| 2026-09-14 | 5.205 | 5.205 | 5.150 | 5.190 | 5.190 | 34,000 |
| 2026-09-11 | 5.200 | 5.200 | 4.995 | 5.170 | 5.170 | 137,000 |
| 2026-09-10 | 5.175 | 5.175 | 5.100 | 5.150 | 5.150 | 23,000 |
| 2026-09-09 | 5.205 | 5.205 | 5.100 | 5.175 | 5.175 | 6,000 |
| 2026-09-08 | 5.205 | 5.205 | 5.200 | 5.205 | 5.205 | 13,000 |
| 2026-09-07 | 5.140 | 5.225 | 5.130 | 5.130 | 5.130 | 39,000 |
| 2026-09-04 | 5.310 | 5.330 | 5.080 | 5.080 | 5.080 | 68,000 |
| 2026-09-03 | 5.305 | 5.305 | 5.300 | 5.305 | 5.305 | 9,000 |
| 2026-09-02 | 5.100 | 5.425 | 5.100 | 5.305 | 5.305 | 47,000 |
| 2026-09-01 | 5.180 | 5.405 | 5.180 | 5.250 | 5.250 | 8,000 |
| 2026-08-31 | 5.420 | 5.425 | 5.045 | 5.045 | 5.045 | 50,000 |
| 2026-08-28 | 5.370 | 5.495 | 5.370 | 5.415 | 5.415 | 10,000 |
| 2026-08-27 | 5.585 | 5.600 | 5.375 | 5.420 | 5.420 | 48,000 |
| 2026-08-26 | 5.360 | 5.580 | 5.360 | 5.450 | 5.450 | 42,000 |
| 2026-08-25 | 5.310 | 5.505 | 5.310 | 5.500 | 5.500 | 16,000 |
| 2026-08-24 | 5.500 | 5.500 | 5.345 | 5.350 | 5.350 | 116,000 |
| 2026-08-21 | 5.325 | 5.980 | 5.310 | 5.520 | 5.520 | 159,000 |
| 2026-08-20 | 5.415 | 5.760 | 5.300 | 5.695 | 5.695 | 142,000 |
| 2026-08-19 | 5.400 | 5.750 | 5.300 | 5.415 | 5.415 | 191,000 |
| 2026-08-18 | 5.530 | 5.530 | 5.300 | 5.400 | 5.400 | 62,000 |
| 2026-08-17 | 5.525 | 5.830 | 5.500 | 5.545 | 5.545 | 38,000 |
| 2026-08-14 | 5.610 | 5.610 | 5.400 | 5.570 | 5.570 | 53,000 |
| 2026-08-13 | 5.700 | 5.740 | 5.580 | 5.610 | 5.610 | 53,000 |
| 2026-08-12 | 5.600 | 5.700 | 5.505 | 5.700 | 5.700 | 25,000 |
| 2026-08-11 | 5.900 | 5.900 | 5.740 | 5.800 | 5.800 | 37,000 |
| 2026-08-10 | 5.525 | 5.630 | 5.515 | 5.620 | 5.620 | 21,000 |
| 2026-08-07 | 5.400 | 5.600 | 5.400 | 5.475 | 5.475 | 35,000 |
| 2026-08-06 | 5.690 | 6.495 | 5.400 | 5.400 | 5.400 | 360,000 |
| 2026-08-05 | 5.305 | 5.740 | 5.300 | 5.600 | 5.600 | 92,000 |
| 2026-08-04 | 5.795 | 5.795 | 5.300 | 5.315 | 5.315 | 135,000 |
| 2026-08-03 | 5.500 | 5.850 | 5.300 | 5.400 | 5.400 | 235,000 |
| 2026-07-31 | 5.490 | 5.490 | 5.230 | 5.300 | 5.300 | 217,000 |
| 2026-07-30 | 5.220 | 5.620 | 5.170 | 5.290 | 5.290 | 85,000 |
Page 1 of 2 · 64 trading daysOlder →
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.