Xi'an Kingfar Property Services Co., Ltd. (HKG:1354)
Hong Kong · Delayed Price · Currency is HKD 2.400
-0.120 (-4.76%)
May 8, 2026, 1:11 PM HKT
HKG:1354 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 2.42 | 2.52 | 2.40 | 2.40 | 2.40 | -4.76% | 387,300 |
| May 7, 2026 | 2.63 | 2.63 | 2.52 | 2.52 | 2.52 | 0.80% | 88,800 |
| May 6, 2026 | 2.33 | 2.51 | 2.33 | 2.50 | 2.50 | -1.19% | 141,300 |
| May 5, 2026 | 2.60 | 2.65 | 2.45 | 2.53 | 2.53 | -2.69% | 55,800 |
| May 4, 2026 | 2.70 | 2.70 | 2.57 | 2.60 | 2.60 | -5.45% | 25,200 |
| Apr 30, 2026 | 2.80 | 2.80 | 2.75 | 2.75 | 2.75 | -4.18% | 16,200 |
| Apr 29, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | - | - |
| Apr 28, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -0.35% | 3,900 |
| Apr 27, 2026 | 2.90 | 2.90 | 2.88 | 2.88 | 2.88 | -3.68% | 2,400 |
| Apr 24, 2026 | 2.90 | 2.99 | 2.90 | 2.99 | 2.99 | -0.33% | 6,900 |
| Apr 23, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 10,200 |
| Apr 22, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 7,200 |
| Apr 21, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Apr 20, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -2.60% | 3,900 |
| Apr 17, 2026 | 3.07 | 3.08 | 3.07 | 3.08 | 3.08 | 0.33% | 23,100 |
| Apr 16, 2026 | 2.83 | 3.10 | 2.83 | 3.07 | 3.07 | 8.48% | 70,500 |
| Apr 15, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | - | 600 |
| Apr 14, 2026 | 2.88 | 2.88 | 2.80 | 2.83 | 2.83 | -5.03% | 2,400 |
| Apr 13, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Apr 10, 2026 | 2.94 | 2.99 | 2.94 | 2.98 | 2.98 | 2.41% | 1,800 |
| Apr 9, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | - | - |
| Apr 8, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -3.00% | 2,100 |
| Apr 2, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 2,400 |
| Apr 1, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 4.17% | 32,700 |
| Mar 31, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Mar 30, 2026 | 2.87 | 2.87 | 2.87 | 2.88 | 2.88 | -4.00% | 600 |
| Mar 27, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Mar 26, 2026 | 3.00 | 3.01 | 3.00 | 3.00 | 3.00 | 1.69% | 3,900 |
| Mar 25, 2026 | 3.00 | 3.01 | 2.95 | 2.95 | 2.95 | -1.67% | 12,000 |
| Mar 24, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Mar 23, 2026 | 2.95 | 3.00 | 2.95 | 3.00 | 3.00 | 1.69% | 6,600 |
| Mar 20, 2026 | 3.06 | 3.06 | 2.95 | 2.95 | 2.95 | -3.59% | 19,500 |
| Mar 19, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.33% | - |
| Mar 18, 2026 | 2.91 | 3.08 | 2.91 | 3.07 | 3.07 | 0.66% | 600 |
| Mar 17, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Mar 16, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Mar 13, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Mar 12, 2026 | 3.05 | 3.15 | 3.05 | 3.05 | 3.05 | 4.10% | 1,800 |
| Mar 11, 2026 | 3.09 | 3.09 | 2.85 | 2.93 | 2.93 | -3.30% | 16,200 |
| Mar 10, 2026 | 3.10 | 3.10 | 3.10 | 3.03 | 3.03 | 1.68% | 300 |
| Mar 9, 2026 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | -2.93% | 9,600 |
| Mar 6, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 2.33% | 3,300 |
| Mar 5, 2026 | 3.09 | 3.14 | 3.00 | 3.00 | 3.00 | - | 13,800 |
| Mar 4, 2026 | 2.90 | 3.19 | 2.90 | 3.00 | 3.00 | 0.33% | 51,000 |
| Mar 3, 2026 | 2.95 | 2.99 | 2.91 | 2.99 | 2.99 | 0.67% | 2,700 |
| Mar 2, 2026 | 3.24 | 3.24 | 2.97 | 2.97 | 2.97 | -5.11% | 1,800 |
| Feb 27, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | - | - |
| Feb 26, 2026 | 3.00 | 3.13 | 3.00 | 3.13 | 3.13 | 0.32% | 5,400 |
| Feb 25, 2026 | 3.13 | 3.17 | 3.12 | 3.12 | 3.12 | 4.00% | 2,100 |
| Feb 24, 2026 | 3.12 | 3.19 | 3.00 | 3.00 | 3.00 | - | 13,800 |