Affluent Foundation Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 5.500 | 5.500 | 5.050 | 5.190 | 5.190 | 367,000 |
| 2026-07-28 | 6.000 | 6.000 | 5.350 | 5.470 | 5.470 | 413,000 |
| 2026-07-27 | 5.870 | 6.480 | 5.300 | 5.350 | 5.350 | 978,000 |
| 2026-07-24 | 7.950 | 7.950 | 5.300 | 5.800 | 5.800 | 3,189,000 |
| 2026-07-23 | 5.720 | 8.020 | 5.140 | 7.870 | 7.870 | 1,893,000 |
| 2026-07-22 | 8.000 | 8.000 | 4.950 | 5.820 | 5.820 | 3,462,000 |
| 2026-07-21 | 9.310 | 9.310 | 7.490 | 8.140 | 8.140 | 759,000 |
| 2026-07-20 | 13.390 | 13.390 | 7.600 | 9.300 | 9.300 | 1,078,000 |
| 2026-07-17 | 15.290 | 15.290 | 13.000 | 13.390 | 13.390 | 824,000 |
| 2026-07-16 | 15.460 | 15.460 | 14.700 | 14.700 | 14.700 | 34,000 |
| 2026-07-15 | 15.400 | 15.400 | 14.700 | 15.200 | 15.200 | 754,500 |
| 2026-07-14 | 14.930 | 15.570 | 14.790 | 15.000 | 15.000 | 753,500 |
| 2026-07-13 | 15.000 | 15.000 | 14.690 | 14.920 | 14.920 | 101,000 |
| 2026-07-10 | 15.450 | 15.450 | 14.830 | 14.990 | 14.990 | 793,000 |
| 2026-07-09 | 15.990 | 15.990 | 15.000 | 15.450 | 15.450 | 755,000 |
| 2026-07-08 | 16.000 | 16.000 | 15.600 | 15.750 | 15.750 | 746,000 |
| 2026-07-07 | 16.000 | 16.300 | 15.070 | 15.600 | 15.600 | 750,000 |
| 2026-07-06 | 14.980 | 16.490 | 14.870 | 15.870 | 15.870 | 740,000 |
| 2026-07-03 | 16.360 | 16.970 | 13.490 | 14.380 | 14.380 | 1,234,870 |
| 2026-07-02 | 17.050 | 17.050 | 16.360 | 16.850 | 16.850 | 1,242,000 |
| 2026-06-30 | 17.280 | 17.480 | 16.640 | 17.260 | 17.260 | 223,020 |
| 2026-06-29 | 16.650 | 17.420 | 16.650 | 17.110 | 17.110 | 424,240 |
| 2026-06-26 | 16.810 | 16.810 | 16.300 | 16.650 | 16.650 | 149,150 |
| 2026-06-25 | 16.880 | 17.150 | 16.500 | 16.650 | 16.650 | 944,000 |
| 2026-06-24 | 16.800 | 16.800 | 16.400 | 16.710 | 16.710 | 339,000 |
| 2026-06-23 | 16.710 | 17.340 | 16.230 | 16.800 | 16.800 | 770,000 |
| 2026-06-22 | 17.080 | 17.250 | 16.600 | 16.880 | 16.880 | 272,740 |
| 2026-06-18 | 17.230 | 17.390 | 16.820 | 17.250 | 17.250 | 187,980 |
| 2026-06-17 | 16.140 | 17.890 | 16.140 | 17.400 | 17.400 | 299,260 |
| 2026-06-16 | 16.160 | 16.300 | 15.630 | 16.300 | 16.300 | 207,530 |
| 2026-06-15 | 16.550 | 16.880 | 15.900 | 16.310 | 16.310 | 152,020 |
| 2026-06-12 | 16.600 | 16.980 | 16.450 | 16.680 | 16.680 | 107,530 |
| 2026-06-11 | 16.660 | 17.000 | 16.400 | 16.720 | 16.720 | 124,130 |
| 2026-06-10 | 16.550 | 17.000 | 16.550 | 16.810 | 16.810 | 69,650 |
| 2026-06-09 | 16.660 | 16.990 | 16.660 | 16.700 | 16.700 | 72,000 |
| 2026-06-08 | 17.150 | 17.640 | 16.740 | 16.740 | 16.740 | 195,560 |
| 2026-06-05 | 17.140 | 17.770 | 16.780 | 17.340 | 17.340 | 350,000 |
| 2026-06-04 | 17.480 | 17.950 | 17.000 | 17.300 | 17.300 | 178,000 |
| 2026-06-03 | 18.160 | 18.160 | 17.400 | 17.660 | 17.660 | 169,000 |
| 2026-06-02 | 18.190 | 18.200 | 17.780 | 18.000 | 18.000 | 221,000 |
| 2026-06-01 | 18.170 | 18.290 | 17.600 | 18.120 | 18.120 | 140,000 |
| 2026-05-29 | 17.380 | 18.270 | 17.380 | 18.040 | 18.040 | 431,000 |
| 2026-05-28 | 17.490 | 17.700 | 17.070 | 17.500 | 17.500 | 294,000 |
| 2026-05-27 | 16.800 | 16.980 | 15.750 | 16.960 | 16.960 | 362,150 |
| 2026-05-26 | 16.650 | 16.860 | 14.900 | 15.750 | 15.750 | 506,000 |
| 2026-05-22 | 16.900 | 17.200 | 16.750 | 17.000 | 17.000 | 139,000 |
| 2026-05-21 | 17.490 | 17.490 | 16.990 | 17.010 | 17.010 | 133,000 |
| 2026-05-20 | 17.670 | 17.670 | 17.080 | 17.180 | 17.180 | 129,000 |
| 2026-05-19 | 17.340 | 17.350 | 17.080 | 17.230 | 17.230 | 107,000 |
| 2026-05-18 | 17.980 | 17.980 | 17.040 | 17.250 | 17.250 | 109,000 |
| 2026-05-15 | 17.500 | 17.500 | 17.080 | 17.490 | 17.490 | 221,000 |
| 2026-05-14 | 17.450 | 17.760 | 17.060 | 17.450 | 17.450 | 273,000 |
| 2026-05-13 | 17.790 | 17.790 | 16.820 | 17.450 | 17.450 | 378,000 |
| 2026-05-12 | 17.160 | 17.390 | 16.800 | 17.390 | 17.390 | 398,800 |
| 2026-05-11 | 18.190 | 18.200 | 16.890 | 17.160 | 17.160 | 659,000 |
| 2026-05-08 | 17.250 | 18.300 | 17.060 | 17.740 | 17.740 | 468,000 |
| 2026-05-07 | 18.470 | 18.470 | 17.100 | 17.250 | 17.250 | 739,000 |
| 2026-05-06 | 18.120 | 18.880 | 17.800 | 17.930 | 17.930 | 361,000 |
| 2026-05-05 | 18.880 | 18.880 | 17.720 | 18.120 | 18.120 | 256,000 |
| 2026-05-04 | 19.490 | 19.490 | 18.210 | 18.380 | 18.380 | 655,000 |
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.