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
2026-10-21	2.885	2.885	2.600	2.650	2.650	87,600
2026-10-20	2.700	2.900	2.600	2.890	2.890	103,200
2026-10-16	2.870	2.870	2.700	2.700	2.700	90,300
2026-10-15	2.680	2.680	2.570	2.570	2.570	94,800
2026-10-14	2.670	2.945	2.670	2.700	2.700	151,500
2026-10-13	2.705	2.870	2.620	2.670	2.670	74,700
2026-10-12	2.950	2.950	2.610	2.875	2.875	95,400
2026-10-09	2.850	2.850	2.790	2.810	2.810	123,600
2026-10-08	2.945	2.945	2.900	2.900	2.900	66,900
2026-10-07	2.950	2.950	2.945	2.950	2.950	68,400
2026-10-06	2.945	2.945	2.920	2.920	2.920	69,000
2026-10-05	2.990	2.990	2.860	2.870	2.870	77,700
2026-10-02	2.685	2.685	2.680	2.680	2.680	77,100
2026-09-30	2.695	2.695	2.680	2.680	2.680	102,600
2026-09-29	2.700	2.700	2.615	2.685	2.685	74,400
2026-09-28	2.720	2.720	2.600	2.600	2.600	121,200
2026-09-25	2.720	2.720	2.670	2.670	2.670	73,500
2026-09-24	2.745	2.745	2.700	2.725	2.725	91,500
2026-09-23	2.750	2.750	2.685	2.685	2.685	73,500
2026-09-22	2.740	2.745	2.690	2.690	2.690	43,800
2026-09-21	2.740	2.750	2.740	2.750	2.750	28,800
2026-09-18	2.680	2.680	2.665	2.680	2.680	85,200
2026-09-17	2.745	2.745	2.670	2.675	2.675	73,800
2026-09-16	2.560	2.560	2.460	2.520	2.520	156,900
2026-09-15	2.740	2.745	2.560	2.560	2.560	150,900
2026-09-14	2.850	2.850	2.635	2.635	2.635	70,800
2026-09-11	2.615	2.845	2.605	2.745	2.745	75,000
2026-09-10	2.800	2.800	2.520	2.620	2.620	216,900
2026-09-09	2.800	2.870	2.800	2.850	2.850	93,600
2026-09-08	3.040	3.040	2.800	2.880	2.880	82,200
2026-09-07	2.850	2.995	2.850	2.980	2.980	92,700
2026-09-04	3.045	3.045	2.850	2.850	2.850	140,700
2026-09-03	3.025	3.025	2.800	2.810	2.810	71,400
2026-09-02	3.080	3.080	3.000	3.045	3.045	257,400
2026-09-01	3.000	3.005	2.895	3.000	3.000	81,600
2026-08-31	2.900	3.000	2.895	3.000	3.000	146,400
2026-08-28	2.900	2.935	2.795	2.905	2.905	152,700
2026-08-27	2.675	2.895	2.550	2.895	2.895	320,700
2026-08-26	2.550	2.715	2.550	2.645	2.645	231,600
2026-08-25	2.950	3.040	2.440	2.440	2.440	343,800
2026-08-24	3.100	3.150	2.710	2.900	2.900	726,600
2026-08-21	2.355	3.055	2.235	3.010	3.010	1,613,100
2026-08-20	2.035	2.050	2.030	2.050	2.050	169,200
2026-08-19	2.040	2.040	1.995	2.035	2.035	196,500
2026-08-18	2.095	2.095	2.005	2.005	2.005	105,600
2026-08-17	2.020	2.050	2.020	2.020	2.020	123,900
2026-08-14	2.030	2.030	2.015	2.015	2.015	102,600
2026-08-13	2.030	2.045	1.980	1.980	1.980	120,600
2026-08-12	1.990	1.990	1.975	1.975	1.975	102,600
2026-08-11	1.905	1.925	1.905	1.920	1.920	107,400
2026-08-10	1.900	1.900	1.890	1.890	1.890	103,200
2026-08-07	1.910	1.910	1.875	1.905	1.905	105,300
2026-08-06	1.905	1.905	1.845	1.890	1.890	105,300
2026-08-05	1.995	1.995	1.800	1.925	1.925	149,400
2026-08-04	1.970	1.970	1.940	1.945	1.945	102,600
2026-08-03	1.990	1.990	1.900	1.960	1.960	102,000
2026-07-31	1.950	1.950	1.820	1.950	1.950	108,000
2026-07-30	1.970	1.970	1.960	1.960	1.960	100,800
2026-07-29	1.960	1.960	1.930	1.930	1.930	100,800
2026-07-28	1.980	1.980	1.940	1.960	1.960	101,700

Page 1 of 3 · 125 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.