Affluent Partners Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.785 | 1.785 | 1.650 | 1.655 | 1.655 | 1,312,000 |
| 2026-10-15 | 1.800 | 1.800 | 1.680 | 1.685 | 1.685 | 2,439,000 |
| 2026-10-14 | 1.800 | 1.810 | 1.730 | 1.780 | 1.780 | 2,034,800 |
| 2026-10-13 | 1.780 | 1.810 | 1.735 | 1.780 | 1.780 | 1,880,600 |
| 2026-10-12 | 1.745 | 1.850 | 1.710 | 1.735 | 1.735 | 1,392,000 |
| 2026-10-09 | 1.700 | 1.760 | 1.655 | 1.700 | 1.700 | 2,202,000 |
| 2026-10-08 | 1.810 | 1.840 | 1.675 | 1.700 | 1.700 | 2,536,000 |
| 2026-10-07 | 1.840 | 1.880 | 1.755 | 1.785 | 1.785 | 2,181,000 |
| 2026-10-06 | 1.870 | 1.920 | 1.805 | 1.855 | 1.855 | 770,000 |
| 2026-10-05 | 1.795 | 1.940 | 1.760 | 1.870 | 1.870 | 1,240,000 |
| 2026-10-02 | 1.845 | 1.845 | 1.715 | 1.740 | 1.740 | 2,387,000 |
| 2026-09-30 | 1.840 | 1.960 | 1.840 | 1.900 | 1.900 | 2,604,800 |
| 2026-09-29 | 1.680 | 1.880 | 1.680 | 1.860 | 1.860 | 2,099,200 |
| 2026-09-28 | 1.825 | 1.825 | 1.540 | 1.700 | 1.700 | 4,890,000 |
| 2026-09-25 | 1.420 | 1.910 | 1.420 | 1.775 | 1.775 | 7,790,000 |
| 2026-09-24 | 1.450 | 1.455 | 1.410 | 1.425 | 1.425 | 1,776,000 |
| 2026-09-23 | 1.480 | 1.480 | 1.410 | 1.465 | 1.465 | 1,752,000 |
| 2026-09-22 | 1.440 | 1.450 | 1.365 | 1.440 | 1.440 | 1,802,000 |
| 2026-09-21 | 1.400 | 1.495 | 1.380 | 1.455 | 1.455 | 4,075,000 |
| 2026-09-18 | 1.350 | 1.380 | 1.335 | 1.335 | 1.335 | 2,384,000 |
| 2026-09-17 | 1.360 | 1.390 | 1.320 | 1.350 | 1.350 | 1,752,000 |
| 2026-09-16 | 1.320 | 1.390 | 1.320 | 1.340 | 1.340 | 1,576,800 |
| 2026-09-15 | 1.130 | 1.400 | 1.125 | 1.320 | 1.320 | 15,003,600 |
| 2026-09-14 | 1.300 | 1.300 | 1.050 | 1.110 | 1.110 | 3,456,100 |
| 2026-09-11 | 1.210 | 1.230 | 1.210 | 1.230 | 1.230 | 289,600 |
| 2026-09-10 | 1.250 | 1.275 | 1.225 | 1.270 | 1.270 | 432,000 |
| 2026-09-09 | 1.175 | 1.260 | 1.175 | 1.250 | 1.250 | 732,000 |
| 2026-09-08 | 1.300 | 1.340 | 1.165 | 1.175 | 1.175 | 2,768,000 |
| 2026-09-07 | 1.080 | 1.300 | 1.080 | 1.215 | 1.215 | 4,667,200 |
| 2026-09-04 | 1.015 | 1.050 | 1.000 | 1.020 | 1.020 | 976,000 |
| 2026-09-03 | 0.960 | 1.030 | 0.960 | 1.015 | 1.015 | 592,000 |
| 2026-09-02 | 0.875 | 0.950 | 0.875 | 0.915 | 0.915 | 296,000 |
| 2026-09-01 | 0.855 | 0.890 | 0.855 | 0.875 | 0.875 | 412,000 |
| 2026-08-31 | 0.825 | 0.860 | 0.800 | 0.840 | 0.840 | 2,464,000 |
| 2026-08-28 | 0.860 | 0.905 | 0.800 | 0.825 | 0.825 | 3,792,000 |
| 2026-08-27 | 0.800 | 0.900 | 0.790 | 0.810 | 0.810 | 2,712,000 |
| 2026-08-26 | 0.725 | 0.845 | 0.725 | 0.770 | 0.770 | 904,000 |
| 2026-08-25 | 0.880 | 0.900 | 0.755 | 0.800 | 0.800 | 5,328,000 |
| 2026-08-24 | 0.900 | 0.910 | 0.850 | 0.855 | 0.855 | 897,000 |
| 2026-08-21 | 0.930 | 0.950 | 0.895 | 0.900 | 0.900 | 2,264,000 |
| 2026-08-20 | 1.020 | 1.020 | 0.900 | 0.965 | 0.965 | 2,592,000 |
| 2026-08-19 | 1.050 | 1.050 | 1.015 | 1.020 | 1.020 | 50,600 |
| 2026-08-18 | 1.090 | 1.115 | 1.050 | 1.050 | 1.050 | 755,400 |
| 2026-08-17 | 1.080 | 1.110 | 1.080 | 1.090 | 1.090 | 348,000 |
| 2026-08-14 | 1.085 | 1.085 | 1.040 | 1.080 | 1.080 | 136,000 |
| 2026-08-13 | 1.095 | 1.095 | 1.050 | 1.085 | 1.085 | 408,000 |
| 2026-08-12 | 1.010 | 1.055 | 1.010 | 1.035 | 1.035 | 112,000 |
| 2026-08-11 | 1.000 | 1.080 | 1.000 | 1.020 | 1.020 | 168,000 |
| 2026-08-10 | 0.970 | 1.000 | 0.970 | 0.980 | 0.980 | 320,000 |
| 2026-08-07 | 1.000 | 1.000 | 0.970 | 0.970 | 0.970 | 208,000 |
| 2026-08-06 | 0.960 | 1.030 | 0.960 | 1.000 | 1.000 | 332,000 |
| 2026-08-05 | 0.990 | 0.990 | 0.920 | 0.980 | 0.980 | 280,000 |
| 2026-08-04 | 0.910 | 0.915 | 0.910 | 0.915 | 0.915 | 960,000 |
| 2026-08-03 | 0.900 | 0.920 | 0.900 | 0.920 | 0.920 | 274,000 |
| 2026-07-31 | 0.870 | 0.930 | 0.870 | 0.900 | 0.900 | 80,000 |
| 2026-07-30 | 0.960 | 0.960 | 0.950 | 0.950 | 0.950 | 184,000 |
| 2026-07-29 | 0.960 | 0.960 | 0.860 | 0.860 | 0.860 | 952,000 |
| 2026-07-28 | 0.970 | 0.970 | 0.930 | 0.960 | 0.960 | 640,000 |
| 2026-07-27 | 1.000 | 1.000 | 0.960 | 0.970 | 0.970 | 490,000 |
| 2026-07-24 | 1.010 | 1.010 | 0.810 | 1.000 | 1.000 | 2,648,199 |
Page 1 of 2 · 64 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.