Xi'an Kingfar Property Services Co., Ltd. (HKG:1354)
Hong Kong · Delayed Price · Currency is HKD 2.140
-0.040 (-1.83%)
May 29, 2026, 1:07 PM HKT
HKG:1354 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 2.17 | 2.30 | 2.11 | 2.14 | 2.14 | -1.83% | 93,900 |
| May 28, 2026 | 2.22 | 2.22 | 2.14 | 2.18 | 2.18 | -1.80% | 108,600 |
| May 27, 2026 | 2.21 | 2.22 | 2.12 | 2.22 | 2.22 | - | 95,100 |
| May 26, 2026 | 2.28 | 2.30 | 2.14 | 2.22 | 2.22 | -3.06% | 103,800 |
| May 22, 2026 | 2.33 | 2.34 | 2.11 | 2.29 | 2.29 | - | 98,100 |
| May 21, 2026 | 2.38 | 2.39 | 2.29 | 2.29 | 2.29 | -3.78% | 85,500 |
| May 20, 2026 | 2.35 | 2.38 | 2.21 | 2.38 | 2.38 | 4.39% | 98,400 |
| May 19, 2026 | 2.28 | 2.33 | 2.28 | 2.28 | 2.28 | -0.87% | 91,500 |
| May 18, 2026 | 2.34 | 2.35 | 2.32 | 2.30 | 2.30 | 0.88% | 95,700 |
| May 15, 2026 | 2.31 | 2.32 | 2.28 | 2.28 | 2.28 | -0.44% | 78,300 |
| May 14, 2026 | 2.32 | 2.34 | 2.29 | 2.29 | 2.29 | -0.43% | 89,700 |
| May 13, 2026 | 2.44 | 2.44 | 2.26 | 2.30 | 2.30 | -0.43% | 126,900 |
| May 12, 2026 | 2.43 | 2.45 | 2.31 | 2.31 | 2.31 | -2.12% | 95,700 |
| May 11, 2026 | 2.40 | 2.50 | 2.36 | 2.36 | 2.36 | -1.67% | 318,300 |
| 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 | - | 1,200 |
| 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 | - | - |