Affluent Foundation Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	19.230	19.500	18.190	18.400	18.400	603,000
2026-04-29	18.180	19.640	17.780	19.230	19.230	853,500
2026-04-28	17.800	18.100	17.680	18.020	18.020	244,000
2026-04-27	17.800	18.200	17.770	18.110	18.110	483,000
2026-04-24	18.170	18.200	17.980	18.010	18.010	2,907,000
2026-04-23	18.220	18.220	17.820	18.080	18.080	278,000
2026-04-22	18.250	18.250	17.710	18.000	18.000	290,000
2026-04-21	18.270	18.270	17.850	18.100	18.100	152,000
2026-04-20	18.500	18.500	17.970	18.120	18.120	418,000
2026-04-17	18.600	18.600	18.010	18.490	18.490	529,000
2026-04-16	18.090	18.500	17.660	18.400	18.400	902,000
2026-04-15	18.300	18.300	17.800	18.180	18.180	986,000
2026-04-14	18.490	18.490	17.800	18.160	18.160	738,150
2026-04-13	18.200	18.680	17.640	17.990	17.990	483,000
2026-04-10	18.110	18.590	18.020	18.180	18.180	338,000
2026-04-09	18.800	18.800	18.080	18.280	18.280	270,000
2026-04-08	18.480	18.900	18.020	18.500	18.500	518,000
2026-04-02	18.000	18.500	17.590	18.480	18.480	699,150
2026-04-01	18.740	18.750	17.670	17.670	17.670	736,000
2026-03-31	18.600	19.300	18.250	18.250	18.250	386,100
2026-03-30	19.200	20.400	18.010	18.600	18.600	1,408,000
2026-03-27	18.690	19.700	18.260	19.290	19.290	975,000
2026-03-26	18.770	18.880	17.720	18.500	18.500	3,348,000
2026-03-25	17.360	19.200	17.000	17.800	17.800	3,696,000
2026-03-24	18.910	18.910	17.100	17.110	17.110	2,100,000
2026-03-23	18.990	18.990	17.500	17.780	17.780	3,920,000
2026-03-20	18.250	19.000	17.510	18.450	18.450	1,990,100
2026-03-19	22.660	22.660	17.500	18.260	18.260	2,120,195
2026-03-18	21.680	22.160	19.130	19.780	19.780	1,550,200
2026-03-17	21.280	21.780	20.720	21.660	21.660	610,300
2026-03-16	20.380	20.880	19.890	20.580	20.580	701,150
2026-03-13	18.800	20.380	18.300	20.380	20.380	1,350,200
2026-03-12	18.890	18.890	18.000	18.600	18.600	310,000
2026-03-11	19.040	19.040	16.000	17.800	17.800	960,500
2026-03-10	19.790	19.970	18.020	18.750	18.750	930,000
2026-03-09	16.900	18.930	16.900	18.730	18.730	1,220,000
2026-03-06	14.680	17.150	14.630	16.820	16.820	2,300,000
2026-03-05	12.280	14.880	12.280	14.680	14.680	1,220,000
2026-03-04	11.310	12.300	11.100	11.900	11.900	1,180,000
2026-03-03	11.300	11.350	10.700	11.250	11.250	650,200
2026-03-02	11.330	11.330	10.420	11.050	11.050	752,000
2026-02-27	11.200	11.800	10.590	11.200	11.200	820,000
2026-02-26	11.200	11.900	11.200	11.440	11.440	780,000
2026-02-25	10.900	11.150	10.640	11.150	11.150	280,000
2026-02-24	12.210	12.210	10.500	10.900	10.900	1,070,000
2026-02-23	12.000	12.420	11.800	11.800	11.800	590,500
2026-02-20	10.000	11.800	9.990	11.760	11.760	1,550,450
2026-02-16	10.160	10.160	9.600	10.000	10.000	590,000
2026-02-13	8.690	9.870	8.120	9.870	9.870	2,510,050
2026-02-12	8.010	8.320	7.950	8.320	8.320	1,310,000
2026-02-11	8.280	8.380	7.810	8.120	8.120	2,000,000
2026-02-10	8.880	8.880	7.800	8.290	8.290	2,880,000
2026-02-09	8.600	8.750	8.230	8.440	8.440	2,870,000
2026-02-06	8.390	8.470	8.180	8.330	8.330	1,790,000
2026-02-05	8.010	8.400	7.880	8.390	8.390	1,890,020
2026-02-04	7.500	8.000	7.230	7.960	7.960	2,540,200
2026-02-03	6.750	7.500	6.580	7.500	7.500	6,530,000
2026-02-02	6.650	6.650	5.990	6.650	6.650	2,306,000
2026-01-30	6.200	6.200	5.850	6.200	6.200	2,130,000
2026-01-29	6.590	6.590	5.750	6.030	6.030	2,040,000

← NewerPage 3 of 5 · 245 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.