Xi'an Kingfar Ppty Svcs Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 22.350 | 24.500 | 22.050 | 23.450 | 23.450 | 899,700 |
| 2024-11-06 | 17.960 | 22.500 | 17.500 | 22.400 | 22.400 | 589,800 |
| 2024-11-05 | 17.220 | 17.520 | 17.080 | 17.460 | 17.460 | 11,400 |
| 2024-11-04 | 15.000 | 17.220 | 14.820 | 16.800 | 16.800 | 611,700 |
| 2024-11-01 | 15.020 | 15.640 | 13.960 | 15.640 | 15.640 | 522,000 |
| 2024-10-31 | 14.300 | 15.500 | 13.760 | 15.500 | 15.500 | 1,986,300 |
| 2024-10-30 | 13.080 | 13.440 | 13.080 | 13.140 | 13.140 | 83,400 |
| 2024-10-29 | 13.880 | 13.880 | 13.080 | 13.080 | 13.080 | 6,000 |
| 2024-10-28 | 14.500 | 15.600 | 14.180 | 14.180 | 14.180 | 156,600 |
| 2024-10-25 | 16.000 | 16.000 | 13.540 | 13.840 | 13.840 | 204,300 |
| 2024-10-24 | 17.300 | 17.420 | 15.940 | 16.000 | 16.000 | 87,600 |
| 2024-10-23 | 17.020 | 17.240 | 16.160 | 17.060 | 17.060 | 86,400 |
| 2024-10-22 | 16.520 | 17.780 | 15.500 | 16.980 | 16.980 | 384,000 |
| 2024-10-21 | 17.960 | 17.980 | 15.980 | 16.520 | 16.520 | 724,200 |
| 2024-10-18 | 16.400 | 18.000 | 16.320 | 17.880 | 17.880 | 642,600 |
| 2024-10-17 | 17.400 | 17.480 | 16.320 | 16.420 | 16.420 | 679,800 |
| 2024-10-16 | 17.500 | 18.000 | 16.420 | 17.880 | 17.880 | 837,000 |
| 2024-10-15 | 17.000 | 18.000 | 16.660 | 17.500 | 17.500 | 55,200 |
| 2024-10-14 | 17.920 | 18.200 | 17.920 | 17.940 | 17.940 | 237,300 |
| 2024-10-10 | 18.000 | 18.780 | 17.560 | 17.920 | 17.920 | 90,300 |
| 2024-10-09 | 19.000 | 20.500 | 17.600 | 17.600 | 17.600 | 536,700 |
| 2024-10-08 | 22.200 | 24.150 | 18.700 | 18.800 | 18.800 | 668,400 |
| 2024-10-07 | 17.620 | 22.600 | 17.100 | 22.400 | 22.400 | 559,500 |
| 2024-10-04 | 20.000 | 20.000 | 17.000 | 18.800 | 18.800 | 384,600 |
| 2024-10-03 | 24.400 | 25.900 | 20.000 | 20.100 | 20.100 | 300,300 |
| 2024-10-02 | 20.300 | 24.200 | 18.140 | 23.400 | 23.400 | 549,300 |
| 2024-09-30 | 19.480 | 22.100 | 19.280 | 20.300 | 20.300 | 279,300 |
| 2024-09-27 | 17.540 | 21.650 | 16.500 | 19.500 | 19.500 | 1,875,900 |
| 2024-09-26 | 17.540 | 18.000 | 16.300 | 17.340 | 17.340 | 261,300 |
| 2024-09-25 | 17.080 | 17.980 | 15.360 | 16.600 | 16.600 | 118,800 |
| 2024-09-24 | 18.140 | 18.140 | 16.500 | 17.040 | 17.040 | 108,300 |
| 2024-09-23 | 17.800 | 18.480 | 17.200 | 18.020 | 18.020 | 168,600 |
| 2024-09-20 | 18.840 | 18.840 | 16.080 | 17.580 | 17.580 | 423,900 |
| 2024-09-19 | 20.000 | 20.000 | 17.400 | 19.400 | 19.400 | 38,700 |
| 2024-09-17 | 18.960 | 21.700 | 18.800 | 20.800 | 20.800 | 21,900 |
| 2024-09-16 | 22.000 | 23.300 | 21.800 | 21.800 | 21.800 | 14,400 |
| 2024-09-13 | 21.000 | 22.000 | 17.960 | 21.600 | 21.600 | 129,600 |
| 2024-09-12 | 26.750 | 26.750 | 20.000 | 20.300 | 20.300 | 81,000 |
| 2024-09-11 | 29.950 | 29.950 | 26.000 | 27.650 | 27.650 | 38,700 |
| 2024-09-10 | 30.900 | 30.900 | 26.650 | 30.100 | 30.100 | 96,900 |
| 2024-09-09 | 29.000 | 29.800 | 25.050 | 29.800 | 29.800 | 48,600 |
| 2024-09-05 | 26.850 | 29.000 | 25.100 | 28.800 | 28.800 | 127,800 |
| 2024-09-04 | 20.300 | 26.450 | 20.000 | 25.800 | 25.800 | 168,900 |
| 2024-09-03 | 22.050 | 22.100 | 19.800 | 21.850 | 21.850 | 64,200 |
| 2024-09-02 | 19.500 | 22.500 | 18.860 | 22.500 | 22.500 | 299,700 |
| 2024-08-30 | 16.300 | 19.980 | 16.000 | 19.500 | 19.500 | 204,000 |
| 2024-08-29 | 18.200 | 18.240 | 15.700 | 16.040 | 16.040 | 90,600 |
| 2024-08-28 | 16.920 | 18.200 | 16.220 | 18.200 | 18.200 | 73,500 |
| 2024-08-27 | 15.420 | 17.640 | 15.000 | 16.700 | 16.700 | 114,300 |
| 2024-08-26 | 14.500 | 16.000 | 13.560 | 15.400 | 15.400 | 107,100 |
| 2024-08-23 | 14.060 | 14.420 | 13.460 | 14.420 | 14.420 | 42,900 |
| 2024-08-22 | 16.000 | 17.260 | 14.400 | 14.400 | 14.400 | 61,160 |
| 2024-08-21 | 14.300 | 16.080 | 14.300 | 16.060 | 16.060 | 117,000 |
| 2024-08-20 | 14.020 | 15.000 | 13.800 | 14.260 | 14.260 | 101,100 |
| 2024-08-19 | 11.840 | 15.000 | 11.840 | 14.300 | 14.300 | 284,400 |
| 2024-08-16 | 10.600 | 11.940 | 10.600 | 11.900 | 11.900 | 339,600 |
| 2024-08-15 | 10.380 | 11.200 | 10.380 | 10.460 | 10.460 | 15,300 |
| 2024-08-14 | 10.280 | 10.300 | 10.020 | 10.280 | 10.280 | 36,300 |
| 2024-08-13 | 10.880 | 10.980 | 9.980 | 10.000 | 10.000 | 21,900 |
| 2024-08-12 | 9.800 | 10.160 | 9.790 | 9.990 | 9.990 | 11,700 |
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.