Xi'an Kingfar Ppty Svcs Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 2.870 | 2.870 | 2.870 | 2.870 | 2.870 | 3,900 |
| 2026-04-27 | 2.900 | 2.900 | 2.880 | 2.880 | 2.880 | 2,400 |
| 2026-04-24 | 2.900 | 2.990 | 2.900 | 2.990 | 2.990 | 6,900 |
| 2026-04-23 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 10,200 |
| 2026-04-22 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 7,200 |
| 2026-04-21 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 3,900 |
| 2026-04-20 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 3,900 |
| 2026-04-17 | 3.070 | 3.080 | 3.070 | 3.080 | 3.080 | 23,100 |
| 2026-04-16 | 2.830 | 3.100 | 2.830 | 3.070 | 3.070 | 70,500 |
| 2026-04-15 | 2.830 | 2.990 | 2.830 | 2.830 | 2.830 | 600 |
| 2026-04-14 | 2.880 | 2.880 | 2.800 | 2.830 | 2.830 | 2,400 |
| 2026-04-13 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 0 |
| 2026-04-10 | 2.940 | 2.990 | 2.940 | 2.980 | 2.980 | 1,800 |
| 2026-04-09 | 2.910 | 2.910 | 2.910 | 2.910 | 2.910 | 0 |
| 2026-04-08 | 2.910 | 2.910 | 2.910 | 2.910 | 2.910 | 2,100 |
| 2026-04-02 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 2,400 |
| 2026-04-01 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 32,700 |
| 2026-03-31 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 0 |
| 2026-03-30 | 2.870 | 2.880 | 2.870 | 2.880 | 2.880 | 600 |
| 2026-03-27 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2026-03-26 | 3.000 | 3.010 | 3.000 | 3.000 | 3.000 | 3,900 |
| 2026-03-25 | 3.000 | 3.010 | 2.950 | 2.950 | 2.950 | 12,000 |
| 2026-03-24 | 3.000 | 3.000 | 2.860 | 3.000 | 3.000 | 1,200 |
| 2026-03-23 | 2.950 | 3.000 | 2.950 | 3.000 | 3.000 | 6,600 |
| 2026-03-20 | 3.060 | 3.060 | 2.950 | 2.950 | 2.950 | 19,500 |
| 2026-03-19 | 2.910 | 3.080 | 2.910 | 3.060 | 3.060 | 600 |
| 2026-03-18 | 2.910 | 3.080 | 2.910 | 3.070 | 3.070 | 600 |
| 2026-03-17 | 3.050 | 3.150 | 3.050 | 3.050 | 3.050 | 0 |
| 2026-03-16 | 3.050 | 3.150 | 3.050 | 3.050 | 3.050 | 0 |
| 2026-03-13 | 3.050 | 3.150 | 3.050 | 3.050 | 3.050 | 1,800 |
| 2026-03-12 | 3.050 | 3.150 | 3.050 | 3.050 | 3.050 | 1,800 |
| 2026-03-11 | 3.090 | 3.090 | 2.850 | 2.930 | 2.930 | 16,200 |
| 2026-03-10 | 3.100 | 3.100 | 3.030 | 3.030 | 3.030 | 300 |
| 2026-03-09 | 3.000 | 3.000 | 2.980 | 2.980 | 2.980 | 9,600 |
| 2026-03-06 | 3.070 | 3.070 | 3.070 | 3.070 | 3.070 | 3,300 |
| 2026-03-05 | 3.090 | 3.140 | 3.000 | 3.000 | 3.000 | 13,800 |
| 2026-03-04 | 2.900 | 3.190 | 2.900 | 3.000 | 3.000 | 51,000 |
| 2026-03-03 | 2.950 | 2.990 | 2.910 | 2.990 | 2.990 | 2,700 |
| 2026-03-02 | 3.240 | 3.240 | 2.970 | 2.970 | 2.970 | 1,800 |
| 2026-02-27 | 3.000 | 3.130 | 3.000 | 3.130 | 3.130 | 5,400 |
| 2026-02-26 | 3.000 | 3.130 | 3.000 | 3.130 | 3.130 | 5,400 |
| 2026-02-25 | 3.130 | 3.170 | 3.120 | 3.120 | 3.120 | 2,100 |
| 2026-02-24 | 3.120 | 3.190 | 3.000 | 3.000 | 3.000 | 13,800 |
| 2026-02-23 | 3.020 | 3.020 | 3.000 | 3.000 | 3.000 | 6,900 |
| 2026-02-20 | 3.130 | 3.190 | 3.130 | 3.140 | 3.140 | 900 |
| 2026-02-16 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 0 |
| 2026-02-13 | 3.100 | 3.190 | 3.090 | 3.090 | 3.090 | 900 |
| 2026-02-12 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2026-02-11 | 2.950 | 3.130 | 2.950 | 3.100 | 3.100 | 600 |
| 2026-02-10 | 3.150 | 3.150 | 3.110 | 3.110 | 3.110 | 300 |
| 2026-02-09 | 3.130 | 3.130 | 2.950 | 3.080 | 3.080 | 13,200 |
| 2026-02-06 | 3.130 | 3.130 | 3.100 | 3.100 | 3.100 | 1,500 |
| 2026-02-05 | 3.130 | 3.130 | 3.000 | 3.100 | 3.100 | 14,700 |
| 2026-02-04 | 3.140 | 4.000 | 2.960 | 3.000 | 3.000 | 153,900 |
| 2026-02-03 | 3.090 | 3.310 | 2.990 | 2.990 | 2.990 | 18,600 |
| 2026-02-02 | 3.220 | 3.220 | 3.090 | 3.090 | 3.090 | 6,600 |
| 2026-01-30 | 3.400 | 3.400 | 3.300 | 3.300 | 3.300 | 600 |
| 2026-01-29 | 3.190 | 3.200 | 3.180 | 3.200 | 3.200 | 9,600 |
| 2026-01-28 | 3.190 | 3.190 | 3.170 | 3.170 | 3.170 | 1,500 |
| 2026-01-27 | 3.000 | 3.170 | 3.000 | 3.170 | 3.170 | 9,300 |
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.