Affluent Foundation Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 5.570 | 6.370 | 5.020 | 6.130 | 6.130 | 4,078,000 |
| 2026-01-27 | 5.020 | 5.540 | 4.750 | 5.380 | 5.380 | 7,190,000 |
| 2026-01-26 | 5.100 | 5.200 | 4.660 | 5.060 | 5.060 | 940,000 |
| 2026-01-23 | 5.650 | 5.650 | 4.000 | 5.100 | 5.100 | 2,780,350 |
| 2026-01-22 | 5.990 | 5.990 | 5.710 | 5.740 | 5.740 | 650,000 |
| 2026-01-21 | 6.110 | 6.110 | 5.700 | 5.990 | 5.990 | 440,000 |
| 2026-01-20 | 6.000 | 6.000 | 5.720 | 5.900 | 5.900 | 683,000 |
| 2026-01-19 | 6.000 | 6.000 | 5.600 | 5.940 | 5.940 | 740,000 |
| 2026-01-16 | 5.780 | 6.480 | 5.760 | 6.000 | 6.000 | 1,850,000 |
| 2026-01-15 | 7.170 | 7.170 | 4.430 | 5.750 | 5.750 | 7,621,500 |
| 2026-01-14 | 6.800 | 7.040 | 6.700 | 6.940 | 6.940 | 2,440,300 |
| 2026-01-13 | 6.020 | 6.490 | 6.020 | 6.490 | 6.490 | 2,410,050 |
| 2026-01-12 | 4.790 | 6.000 | 4.600 | 5.870 | 5.870 | 4,430,000 |
| 2026-01-09 | 4.250 | 4.680 | 4.020 | 4.680 | 4.680 | 2,100,000 |
| 2026-01-08 | 4.160 | 4.580 | 3.900 | 4.130 | 4.130 | 6,400,000 |
| 2026-01-07 | 3.600 | 4.160 | 3.540 | 4.160 | 4.160 | 3,280,000 |
| 2026-01-06 | 3.150 | 3.530 | 3.150 | 3.500 | 3.500 | 2,480,000 |
| 2026-01-05 | 2.920 | 3.260 | 2.430 | 3.260 | 3.260 | 4,552,000 |
| 2026-01-02 | 3.070 | 3.070 | 2.680 | 2.920 | 2.920 | 2,460,000 |
| 2025-12-31 | 3.060 | 3.140 | 2.860 | 3.070 | 3.070 | 1,261,000 |
| 2025-12-30 | 3.020 | 3.450 | 2.790 | 3.050 | 3.050 | 5,080,000 |
| 2025-12-29 | 2.500 | 3.080 | 2.500 | 3.020 | 3.020 | 4,721,200 |
| 2025-12-24 | 2.270 | 2.520 | 2.270 | 2.470 | 2.470 | 2,860,000 |
| 2025-12-23 | 2.170 | 2.370 | 2.120 | 2.320 | 2.320 | 2,312,000 |
| 2025-12-22 | 2.020 | 2.180 | 2.000 | 2.150 | 2.150 | 1,900,000 |
| 2025-12-19 | 1.930 | 2.110 | 1.900 | 2.090 | 2.090 | 4,270,000 |
| 2025-12-18 | 1.970 | 2.050 | 1.880 | 2.000 | 2.000 | 3,800,000 |
| 2025-12-17 | 2.030 | 2.070 | 1.900 | 1.990 | 1.990 | 3,000,450 |
| 2025-12-16 | 1.770 | 2.000 | 1.770 | 2.000 | 2.000 | 3,402,900 |
| 2025-12-15 | 1.880 | 1.880 | 1.600 | 1.830 | 1.830 | 1,961,000 |
| 2025-12-12 | 1.410 | 1.840 | 1.400 | 1.770 | 1.770 | 7,470,000 |
| 2025-12-11 | 1.560 | 1.570 | 1.300 | 1.410 | 1.410 | 5,990,000 |
| 2025-12-10 | 1.600 | 1.630 | 1.550 | 1.560 | 1.560 | 4,940,000 |
| 2025-12-09 | 1.610 | 1.650 | 1.550 | 1.640 | 1.640 | 1,450,000 |
| 2025-12-08 | 1.530 | 1.630 | 1.530 | 1.610 | 1.610 | 1,250,000 |
| 2025-12-05 | 1.420 | 1.630 | 1.400 | 1.550 | 1.550 | 6,800,000 |
| 2025-12-04 | 1.400 | 1.440 | 1.300 | 1.400 | 1.400 | 2,640,000 |
| 2025-12-03 | 1.170 | 1.470 | 1.170 | 1.440 | 1.440 | 4,110,000 |
| 2025-12-02 | 1.110 | 1.330 | 1.100 | 1.290 | 1.290 | 4,151,000 |
| 2025-12-01 | 1.140 | 1.140 | 1.090 | 1.110 | 1.110 | 580,000 |
| 2025-11-28 | 1.110 | 1.190 | 1.090 | 1.160 | 1.160 | 3,721,500 |
| 2025-11-27 | 0.930 | 1.110 | 0.920 | 1.110 | 1.110 | 2,660,000 |
| 2025-11-26 | 0.890 | 0.940 | 0.890 | 0.940 | 0.940 | 597,000 |
| 2025-11-25 | 0.920 | 0.920 | 0.860 | 0.860 | 0.860 | 530,000 |
| 2025-11-24 | 0.940 | 0.940 | 0.900 | 0.920 | 0.920 | 156,600 |
| 2025-11-21 | 0.840 | 0.940 | 0.840 | 0.940 | 0.940 | 1,190,000 |
| 2025-11-20 | 0.820 | 0.840 | 0.820 | 0.840 | 0.840 | 180,000 |
| 2025-11-19 | 0.800 | 0.830 | 0.800 | 0.800 | 0.800 | 650,000 |
| 2025-11-18 | 0.750 | 0.830 | 0.730 | 0.830 | 0.830 | 1,400,000 |
| 2025-11-17 | 0.910 | 0.930 | 0.770 | 0.770 | 0.770 | 2,780,000 |
| 2025-11-14 | 0.790 | 0.940 | 0.790 | 0.940 | 0.940 | 7,040,000 |
| 2025-11-13 | 0.760 | 0.790 | 0.750 | 0.790 | 0.790 | 800,000 |
| 2025-11-12 | 0.680 | 0.770 | 0.650 | 0.770 | 0.770 | 3,590,000 |
| 2025-11-11 | 0.700 | 0.700 | 0.680 | 0.680 | 0.680 | 410,000 |
| 2025-11-10 | 0.730 | 0.780 | 0.710 | 0.720 | 0.720 | 490,000 |
| 2025-11-07 | 0.640 | 0.730 | 0.640 | 0.730 | 0.730 | 830,000 |
| 2025-11-06 | 0.610 | 0.710 | 0.610 | 0.700 | 0.700 | 1,780,000 |
| 2025-11-05 | 0.580 | 0.670 | 0.580 | 0.670 | 0.670 | 660,000 |
| 2025-11-04 | 0.620 | 0.630 | 0.570 | 0.630 | 0.630 | 940,000 |
| 2025-11-03 | 0.630 | 0.660 | 0.590 | 0.600 | 0.600 | 840,000 |
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.