Xi'an Kingfar Ppty Svcs Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 26.000 | 29.000 | 26.000 | 28.350 | 28.350 | 1,800 |
| 2025-05-08 | 24.800 | 26.000 | 24.800 | 26.000 | 26.000 | 72,000 |
| 2025-05-07 | 23.950 | 23.950 | 23.950 | 23.950 | 23.950 | 0 |
| 2025-05-06 | 24.000 | 24.000 | 23.950 | 23.950 | 23.950 | 1,200 |
| 2025-05-02 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 0 |
| 2025-04-30 | 25.000 | 25.000 | 24.000 | 24.000 | 24.000 | 2,700 |
| 2025-04-29 | 25.000 | 25.000 | 24.900 | 24.900 | 24.900 | 2,100 |
| 2025-04-28 | 23.300 | 27.000 | 23.300 | 25.400 | 25.400 | 6,600 |
| 2025-04-25 | 25.950 | 29.700 | 22.550 | 23.250 | 23.250 | 80,400 |
| 2025-04-24 | 25.950 | 25.950 | 25.950 | 25.950 | 25.950 | 0 |
| 2025-04-23 | 26.850 | 26.850 | 25.950 | 25.950 | 25.950 | 3,300 |
| 2025-04-22 | 26.950 | 27.000 | 26.850 | 26.850 | 26.850 | 20,100 |
| 2025-04-17 | 26.900 | 26.900 | 26.900 | 26.900 | 26.900 | 2,100 |
| 2025-04-16 | 26.000 | 29.000 | 24.000 | 26.900 | 26.900 | 260,400 |
| 2025-04-15 | 25.800 | 25.800 | 25.800 | 25.800 | 25.800 | 0 |
| 2025-04-14 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 600 |
| 2025-04-11 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 0 |
| 2025-04-10 | 28.950 | 29.000 | 25.500 | 25.500 | 25.500 | 127,800 |
| 2025-04-09 | 25.650 | 25.650 | 25.650 | 25.650 | 25.650 | 1,500 |
| 2025-04-08 | 26.000 | 26.050 | 25.550 | 25.550 | 25.550 | 119,400 |
| 2025-04-07 | 26.950 | 26.950 | 25.100 | 25.100 | 25.100 | 23,400 |
| 2025-04-03 | 28.650 | 28.700 | 27.000 | 27.000 | 27.000 | 2,100 |
| 2025-04-02 | 25.600 | 30.000 | 25.600 | 28.950 | 28.950 | 1,500 |
| 2025-04-01 | 26.900 | 26.900 | 25.550 | 25.550 | 25.550 | 7,200 |
| 2025-03-31 | 25.000 | 31.000 | 25.000 | 27.000 | 27.000 | 357,300 |
| 2025-03-28 | 24.250 | 24.300 | 24.250 | 24.300 | 24.300 | 300 |
| 2025-03-27 | 24.200 | 24.250 | 24.200 | 24.250 | 24.250 | 900 |
| 2025-03-26 | 24.200 | 24.200 | 24.200 | 24.200 | 24.200 | 0 |
| 2025-03-25 | 24.200 | 24.200 | 24.200 | 24.200 | 24.200 | 0 |
| 2025-03-24 | 26.250 | 26.300 | 23.800 | 24.200 | 24.200 | 30,300 |
| 2025-03-21 | 23.000 | 28.000 | 23.000 | 26.200 | 26.200 | 187,500 |
| 2025-03-20 | 20.650 | 20.650 | 20.650 | 20.650 | 20.650 | 0 |
| 2025-03-19 | 20.600 | 20.600 | 20.550 | 20.550 | 20.550 | 3,900 |
| 2025-03-18 | 20.450 | 20.450 | 20.450 | 20.450 | 20.450 | 0 |
| 2025-03-17 | 21.000 | 22.150 | 20.400 | 20.400 | 20.400 | 24,900 |
| 2025-03-14 | 20.050 | 20.950 | 19.880 | 20.100 | 20.100 | 107,100 |
| 2025-03-13 | 20.000 | 20.100 | 19.800 | 20.050 | 20.050 | 1,800 |
| 2025-03-12 | 20.500 | 20.500 | 20.000 | 20.000 | 20.000 | 1,800 |
| 2025-03-11 | 21.000 | 21.000 | 19.140 | 21.000 | 21.000 | 93,900 |
| 2025-03-10 | 22.000 | 24.000 | 20.000 | 20.950 | 20.950 | 7,500 |
| 2025-03-07 | 27.850 | 28.950 | 22.000 | 22.000 | 22.000 | 120,900 |
| 2025-03-06 | 24.850 | 24.850 | 24.850 | 24.850 | 24.850 | 0 |
| 2025-03-05 | 24.850 | 24.850 | 24.850 | 24.850 | 24.850 | 0 |
| 2025-03-04 | 25.050 | 25.050 | 24.150 | 24.850 | 24.850 | 1,500 |
| 2025-03-03 | 27.900 | 27.900 | 27.900 | 27.900 | 27.900 | 1,500 |
| 2025-02-28 | 27.800 | 27.900 | 27.800 | 27.900 | 27.900 | 15,900 |
| 2025-02-27 | 27.900 | 27.900 | 27.900 | 27.900 | 27.900 | 0 |
| 2025-02-26 | 27.900 | 27.900 | 27.900 | 27.900 | 27.900 | 0 |
| 2025-02-25 | 20.950 | 29.500 | 20.950 | 28.000 | 28.000 | 126,900 |
| 2025-02-24 | 21.250 | 21.250 | 21.250 | 21.250 | 21.250 | 0 |
| 2025-02-21 | 21.550 | 21.550 | 21.550 | 21.550 | 21.550 | 0 |
| 2025-02-20 | 21.800 | 21.800 | 21.550 | 21.550 | 21.550 | 1,200 |
| 2025-02-19 | 21.950 | 21.950 | 21.950 | 21.950 | 21.950 | 0 |
| 2025-02-18 | 20.050 | 22.000 | 19.980 | 21.950 | 21.950 | 22,500 |
| 2025-02-17 | 21.000 | 21.000 | 20.950 | 20.950 | 20.950 | 3,600 |
| 2025-02-14 | 22.000 | 22.050 | 21.000 | 21.000 | 21.000 | 10,500 |
| 2025-02-13 | 22.000 | 22.050 | 22.000 | 22.050 | 22.050 | 3,900 |
| 2025-02-12 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 0 |
| 2025-02-11 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 300 |
| 2025-02-10 | 23.000 | 23.050 | 23.000 | 23.050 | 23.050 | 4,800 |
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.