Xi'an Kingfar Ppty Svcs Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.880	1.940	1.840	1.940	1.940	111,000
2026-07-24	1.940	1.940	1.860	1.890	1.890	102,000
2026-07-23	1.970	1.970	1.950	1.950	1.950	101,400
2026-07-22	1.960	1.960	1.950	1.950	1.950	102,900
2026-07-21	1.990	1.990	1.960	1.960	1.960	117,600
2026-07-20	1.840	1.940	1.830	1.930	1.930	84,600
2026-07-17	2.110	2.110	1.800	1.850	1.850	117,000
2026-07-16	1.990	2.120	1.890	2.050	2.050	152,400
2026-07-15	1.930	1.930	1.860	1.930	1.930	106,200
2026-07-14	2.020	2.020	1.750	1.800	1.800	153,300
2026-07-13	1.990	2.040	1.990	2.020	2.020	104,700
2026-07-10	1.970	1.970	1.930	1.970	1.970	103,500
2026-07-09	1.940	1.980	1.940	1.980	1.980	111,000
2026-07-08	1.960	1.960	1.940	1.940	1.940	109,200
2026-07-07	2.020	2.020	1.720	1.780	1.780	123,300
2026-07-06	2.030	2.030	1.960	1.980	1.980	101,700
2026-07-03	2.050	2.050	2.000	2.000	2.000	90,000
2026-07-02	2.000	2.000	1.980	1.990	1.990	106,200
2026-06-30	2.070	2.070	1.780	2.000	2.000	172,800
2026-06-29	2.050	2.050	1.720	1.970	1.970	198,600
2026-06-26	2.320	2.330	2.000	2.000	2.000	110,400
2026-06-25	2.190	2.340	2.190	2.300	2.300	151,800
2026-06-24	2.190	2.200	2.100	2.200	2.200	118,200
2026-06-23	1.870	2.360	1.870	2.050	2.050	279,900
2026-06-22	1.750	1.880	1.730	1.880	1.880	111,600
2026-06-18	1.920	1.920	1.800	1.800	1.800	121,800
2026-06-17	1.880	1.940	1.820	1.920	1.920	116,400
2026-06-16	2.090	2.100	1.820	1.930	1.930	167,400
2026-06-15	1.990	2.060	1.920	2.020	2.020	122,700
2026-06-12	1.830	2.200	1.830	2.050	2.050	163,200
2026-06-11	1.790	1.830	1.770	1.830	1.830	90,300
2026-06-10	1.720	1.720	1.610	1.670	1.670	218,100
2026-06-09	1.850	1.850	1.790	1.790	1.790	208,200
2026-06-08	1.940	1.940	1.880	1.880	1.880	171,000
2026-06-05	1.900	1.900	1.870	1.890	1.890	144,600
2026-06-04	1.990	1.990	1.850	1.900	1.900	267,300
2026-06-03	2.060	2.070	2.060	2.070	2.070	97,200
2026-06-02	2.090	2.090	1.980	2.020	2.020	115,800
2026-06-01	2.110	2.120	1.960	2.070	2.070	207,900
2026-05-29	2.170	2.300	2.110	2.140	2.140	93,900
2026-05-28	2.220	2.220	2.140	2.180	2.180	108,600
2026-05-27	2.210	2.220	2.120	2.220	2.220	95,100
2026-05-26	2.280	2.300	2.140	2.220	2.220	103,800
2026-05-22	2.330	2.340	2.110	2.290	2.290	98,100
2026-05-21	2.380	2.390	2.290	2.290	2.290	85,500
2026-05-20	2.350	2.380	2.210	2.380	2.380	98,400
2026-05-19	2.280	2.330	2.280	2.280	2.280	91,500
2026-05-18	2.340	2.350	2.300	2.300	2.300	95,700
2026-05-15	2.310	2.320	2.280	2.280	2.280	78,300
2026-05-14	2.320	2.340	2.290	2.290	2.290	89,700
2026-05-13	2.440	2.440	2.260	2.300	2.300	126,900
2026-05-12	2.430	2.450	2.310	2.310	2.310	95,700
2026-05-11	2.400	2.500	2.360	2.360	2.360	318,300
2026-05-08	2.420	2.520	2.400	2.400	2.400	387,300
2026-05-07	2.630	2.630	2.520	2.520	2.520	88,800
2026-05-06	2.330	2.510	2.330	2.500	2.500	141,300
2026-05-05	2.600	2.650	2.450	2.530	2.530	55,800
2026-05-04	2.700	2.700	2.570	2.600	2.600	25,200
2026-04-30	2.800	2.800	2.750	2.750	2.750	16,200
2026-04-29	2.870	2.870	2.870	2.870	2.870	0

← NewerPage 2 of 10 · 567 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.