Xi'an Kingfar Property Services Co., Ltd. (HKG:1354)
Hong Kong · Delayed Price · Currency is HKD 2.680
-0.005 (-0.19%)
Sep 30, 2026, 1:39 PM HKT
HKG:1354 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 2.70 | 2.70 | 2.68 | 2.68 | 2.68 | -0.19% | 102,600 |
| Sep 29, 2026 | 2.70 | 2.70 | 2.62 | 2.69 | 2.69 | 3.27% | 74,400 |
| Sep 28, 2026 | 2.72 | 2.72 | 2.60 | 2.60 | 2.60 | -2.62% | 121,200 |
| Sep 25, 2026 | 2.72 | 2.72 | 2.72 | 2.67 | 2.67 | -2.02% | 73,500 |
| Sep 24, 2026 | 2.75 | 2.75 | 2.70 | 2.73 | 2.73 | 1.49% | 91,500 |
| Sep 23, 2026 | 2.75 | 2.75 | 2.69 | 2.69 | 2.69 | -0.19% | 73,500 |
| Sep 22, 2026 | 2.74 | 2.75 | 2.73 | 2.69 | 2.69 | -2.18% | 43,800 |
| Sep 21, 2026 | 2.74 | 2.75 | 2.74 | 2.75 | 2.75 | 2.61% | 28,800 |
| Sep 18, 2026 | 2.68 | 2.68 | 2.67 | 2.68 | 2.68 | 0.19% | 85,200 |
| Sep 17, 2026 | 2.75 | 2.75 | 2.67 | 2.68 | 2.68 | 6.15% | 73,800 |
| Sep 16, 2026 | 2.56 | 2.56 | 2.46 | 2.52 | 2.52 | -1.56% | 156,900 |
| Sep 15, 2026 | 2.74 | 2.75 | 2.56 | 2.56 | 2.56 | -2.85% | 150,900 |
| Sep 14, 2026 | 2.85 | 2.85 | 2.64 | 2.64 | 2.64 | -4.01% | 70,800 |
| Sep 11, 2026 | 2.62 | 2.85 | 2.61 | 2.75 | 2.75 | 4.77% | 75,000 |
| Sep 10, 2026 | 2.80 | 2.80 | 2.52 | 2.62 | 2.62 | -8.07% | 216,900 |
| Sep 9, 2026 | 2.80 | 2.87 | 2.80 | 2.85 | 2.85 | -1.04% | 93,600 |
| Sep 8, 2026 | 3.04 | 3.04 | 2.80 | 2.88 | 2.88 | -3.36% | 82,200 |
| Sep 7, 2026 | 2.85 | 3.00 | 2.85 | 2.98 | 2.98 | 4.56% | 92,700 |
| Sep 4, 2026 | 3.05 | 3.05 | 2.85 | 2.85 | 2.85 | 1.42% | 140,700 |
| Sep 3, 2026 | 3.03 | 3.03 | 2.80 | 2.81 | 2.81 | -7.72% | 71,400 |
| Sep 2, 2026 | 3.08 | 3.08 | 3.00 | 3.05 | 3.05 | 1.50% | 257,400 |
| Sep 1, 2026 | 3.00 | 3.01 | 2.90 | 3.00 | 3.00 | - | 81,600 |
| Aug 31, 2026 | 2.90 | 3.00 | 2.90 | 3.00 | 3.00 | 3.27% | 146,400 |
| Aug 28, 2026 | 2.90 | 2.94 | 2.80 | 2.91 | 2.91 | 0.35% | 152,700 |
| Aug 27, 2026 | 2.68 | 2.90 | 2.55 | 2.90 | 2.90 | 9.45% | 320,700 |
| Aug 26, 2026 | 2.55 | 2.72 | 2.55 | 2.65 | 2.65 | 8.40% | 231,600 |
| Aug 25, 2026 | 2.95 | 3.04 | 2.44 | 2.44 | 2.44 | -15.86% | 343,800 |
| Aug 24, 2026 | 3.10 | 3.15 | 2.71 | 2.90 | 2.90 | -3.65% | 726,600 |
| 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 |