Xi'an Kingfar Ppty Svcs Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 3.170 | 3.170 | 3.000 | 3.000 | 3.000 | 41,100 |
| 2026-01-23 | 3.170 | 3.170 | 3.000 | 3.170 | 3.170 | 1,200 |
| 2026-01-22 | 3.170 | 3.170 | 3.100 | 3.100 | 3.100 | 300 |
| 2026-01-21 | 3.030 | 3.030 | 3.020 | 3.020 | 3.020 | 25,200 |
| 2026-01-20 | 3.110 | 3.110 | 3.020 | 3.020 | 3.020 | 39,300 |
| 2026-01-19 | 3.140 | 3.350 | 3.120 | 3.340 | 3.340 | 20,100 |
| 2026-01-16 | 3.200 | 3.200 | 3.160 | 3.160 | 3.160 | 12,000 |
| 2026-01-15 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2026-01-14 | 3.030 | 3.310 | 3.030 | 3.300 | 3.300 | 69,900 |
| 2026-01-13 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2026-01-12 | 3.140 | 3.140 | 2.900 | 3.090 | 3.090 | 18,600 |
| 2026-01-09 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 0 |
| 2026-01-08 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2026-01-07 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2026-01-06 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 11,400 |
| 2026-01-05 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2026-01-02 | 3.190 | 3.190 | 3.000 | 3.150 | 3.150 | 72,600 |
| 2025-12-31 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 3,900 |
| 2025-12-30 | 3.410 | 3.410 | 3.300 | 3.300 | 3.300 | 24,600 |
| 2025-12-29 | 3.500 | 3.700 | 3.330 | 3.700 | 3.700 | 30,300 |
| 2025-12-24 | 3.500 | 3.500 | 3.400 | 3.500 | 3.500 | 2,100 |
| 2025-12-23 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-12-22 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-12-19 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-12-18 | 3.510 | 3.510 | 3.500 | 3.500 | 3.500 | 7,200 |
| 2025-12-17 | 3.700 | 3.700 | 3.500 | 3.500 | 3.500 | 6,900 |
| 2025-12-16 | 3.590 | 3.590 | 3.500 | 3.500 | 3.500 | 27,900 |
| 2025-12-15 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 5,100 |
| 2025-12-12 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 4,500 |
| 2025-12-11 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2025-12-10 | 3.560 | 3.700 | 3.560 | 3.700 | 3.700 | 4,500 |
| 2025-12-09 | 3.750 | 3.750 | 3.700 | 3.700 | 3.700 | 25,500 |
| 2025-12-08 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2025-12-05 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2025-12-04 | 3.980 | 3.980 | 3.780 | 3.780 | 3.780 | 14,100 |
| 2025-12-03 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,800 |
| 2025-12-02 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 2,700 |
| 2025-12-01 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 1,200 |
| 2025-11-28 | 3.970 | 4.090 | 3.970 | 3.970 | 3.970 | 6,300 |
| 2025-11-27 | 3.800 | 4.000 | 3.780 | 3.980 | 3.980 | 9,000 |
| 2025-11-26 | 3.650 | 3.700 | 3.600 | 3.600 | 3.600 | 42,000 |
| 2025-11-25 | 3.890 | 3.890 | 3.770 | 3.770 | 3.770 | 24,300 |
| 2025-11-24 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 300 |
| 2025-11-21 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2025-11-20 | 3.790 | 3.960 | 3.700 | 3.960 | 3.960 | 5,900 |
| 2025-11-19 | 3.790 | 3.990 | 3.790 | 3.960 | 3.960 | 87,900 |
| 2025-11-18 | 3.900 | 3.900 | 3.800 | 3.800 | 3.800 | 2,700 |
| 2025-11-17 | 3.820 | 3.900 | 3.710 | 3.900 | 3.900 | 92,100 |
| 2025-11-14 | 3.800 | 3.910 | 3.800 | 3.910 | 3.910 | 600 |
| 2025-11-13 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 0 |
| 2025-11-12 | 3.910 | 3.910 | 3.900 | 3.910 | 3.910 | 7,800 |
| 2025-11-11 | 4.000 | 4.000 | 3.800 | 3.900 | 3.900 | 8,100 |
| 2025-11-10 | 4.150 | 4.150 | 4.000 | 4.100 | 4.100 | 31,800 |
| 2025-11-07 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 0 |
| 2025-11-06 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2025-11-05 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2025-11-04 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2025-11-03 | 4.300 | 4.300 | 4.290 | 4.290 | 4.290 | 900 |
| 2025-10-31 | 4.700 | 4.700 | 4.300 | 4.300 | 4.300 | 6,000 |
| 2025-10-30 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
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.