Xi'an Kingfar Property Services Co., Ltd. (HKG:1354)
Hong Kong · Delayed Price · Currency is HKD 3.010
+0.960 (46.83%)
Aug 21, 2026, 4:08 PM HKT
HKG:1354 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 2.36 | 3.06 | 2.24 | 3.01 | 3.01 | 46.83% | 1,613,100 |
| Aug 20, 2026 | 2.04 | 2.05 | 2.03 | 2.05 | 2.05 | 0.74% | 169,200 |
| Aug 19, 2026 | 2.04 | 2.04 | 2.00 | 2.04 | 2.04 | 1.50% | 196,500 |
| Aug 18, 2026 | 2.10 | 2.10 | 2.01 | 2.01 | 2.01 | -0.74% | 105,600 |
| Aug 17, 2026 | 2.02 | 2.05 | 2.02 | 2.02 | 2.02 | 0.25% | 123,900 |
| Aug 14, 2026 | 2.03 | 2.03 | 2.02 | 2.02 | 2.02 | 1.77% | 102,600 |
| Aug 13, 2026 | 2.03 | 2.05 | 1.98 | 1.98 | 1.98 | 0.25% | 120,600 |
| Aug 12, 2026 | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | 2.86% | 102,600 |
| Aug 11, 2026 | 1.91 | 1.93 | 1.91 | 1.92 | 1.92 | 1.59% | 107,400 |
| Aug 10, 2026 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | -0.79% | 103,200 |
| Aug 7, 2026 | 1.91 | 1.91 | 1.88 | 1.91 | 1.91 | 0.79% | 105,300 |
| Aug 6, 2026 | 1.91 | 1.91 | 1.85 | 1.89 | 1.89 | -1.82% | 105,300 |
| Aug 5, 2026 | 2.00 | 2.00 | 1.80 | 1.93 | 1.93 | -1.03% | 149,400 |
| Aug 4, 2026 | 1.97 | 1.97 | 1.94 | 1.95 | 1.95 | -0.77% | 102,600 |
| Aug 3, 2026 | 1.99 | 1.99 | 1.90 | 1.96 | 1.96 | 0.51% | 102,000 |
| Jul 31, 2026 | 1.95 | 1.95 | 1.82 | 1.95 | 1.95 | -0.51% | 108,000 |
| Jul 30, 2026 | 1.97 | 1.97 | 1.96 | 1.96 | 1.96 | 1.55% | 100,800 |
| Jul 29, 2026 | 1.96 | 1.96 | 1.93 | 1.93 | 1.93 | -1.53% | 100,800 |
| Jul 28, 2026 | 1.98 | 1.98 | 1.94 | 1.96 | 1.96 | 1.03% | 101,700 |
| Jul 27, 2026 | 1.88 | 1.94 | 1.84 | 1.94 | 1.94 | 2.65% | 111,000 |
| Jul 24, 2026 | 1.94 | 1.94 | 1.86 | 1.89 | 1.89 | -3.08% | 102,000 |
| Jul 23, 2026 | 1.97 | 1.97 | 1.95 | 1.95 | 1.95 | - | 101,400 |
| Jul 22, 2026 | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | -0.51% | 102,900 |
| Jul 21, 2026 | 1.99 | 1.99 | 1.96 | 1.96 | 1.96 | 1.55% | 117,600 |
| Jul 20, 2026 | 1.84 | 1.94 | 1.83 | 1.93 | 1.93 | 4.32% | 84,600 |
| Jul 17, 2026 | 2.11 | 2.11 | 1.80 | 1.85 | 1.85 | -9.76% | 117,000 |
| Jul 16, 2026 | 1.99 | 2.12 | 1.89 | 2.05 | 2.05 | 6.22% | 152,400 |
| Jul 15, 2026 | 1.93 | 1.93 | 1.86 | 1.93 | 1.93 | 7.22% | 106,200 |
| Jul 14, 2026 | 2.02 | 2.02 | 1.75 | 1.80 | 1.80 | -10.89% | 153,300 |
| Jul 13, 2026 | 1.99 | 2.04 | 1.99 | 2.02 | 2.02 | 2.54% | 104,700 |
| Jul 10, 2026 | 1.97 | 1.97 | 1.93 | 1.97 | 1.97 | -0.51% | 103,500 |
| Jul 9, 2026 | 1.94 | 1.98 | 1.94 | 1.98 | 1.98 | 2.06% | 111,000 |
| Jul 8, 2026 | 1.96 | 1.96 | 1.94 | 1.94 | 1.94 | 8.99% | 109,200 |
| Jul 7, 2026 | 2.02 | 2.02 | 1.72 | 1.78 | 1.78 | -10.10% | 123,300 |
| Jul 6, 2026 | 2.03 | 2.03 | 1.96 | 1.98 | 1.98 | -1.00% | 101,700 |
| Jul 3, 2026 | 2.05 | 2.05 | 2.02 | 2.00 | 2.00 | 0.50% | 90,000 |
| Jul 2, 2026 | 2.00 | 2.00 | 1.98 | 1.99 | 1.99 | -0.50% | 106,200 |
| Jun 30, 2026 | 2.07 | 2.07 | 1.78 | 2.00 | 2.00 | 1.52% | 172,800 |
| Jun 29, 2026 | 2.05 | 2.05 | 1.72 | 1.97 | 1.97 | -1.50% | 198,600 |
| Jun 26, 2026 | 2.32 | 2.33 | 2.00 | 2.00 | 2.00 | -13.04% | 110,400 |
| Jun 25, 2026 | 2.19 | 2.34 | 2.19 | 2.30 | 2.30 | 4.55% | 151,800 |
| Jun 24, 2026 | 2.19 | 2.20 | 2.10 | 2.20 | 2.20 | 7.32% | 118,200 |
| Jun 23, 2026 | 1.87 | 2.36 | 1.87 | 2.05 | 2.05 | 9.04% | 279,900 |
| Jun 22, 2026 | 1.75 | 1.88 | 1.73 | 1.88 | 1.88 | 4.44% | 111,600 |
| Jun 18, 2026 | 1.92 | 1.92 | 1.80 | 1.80 | 1.80 | -6.25% | 121,800 |
| Jun 17, 2026 | 1.88 | 1.94 | 1.82 | 1.92 | 1.92 | -0.52% | 116,400 |
| Jun 16, 2026 | 2.09 | 2.10 | 1.82 | 1.93 | 1.93 | -4.46% | 167,400 |
| Jun 15, 2026 | 1.99 | 2.06 | 1.92 | 2.02 | 2.02 | -1.46% | 122,700 |
| Jun 12, 2026 | 1.83 | 2.20 | 1.83 | 2.05 | 2.05 | 12.02% | 163,200 |
| Jun 11, 2026 | 1.79 | 1.83 | 1.77 | 1.83 | 1.83 | 9.58% | 90,300 |