Xi'an Kingfar Property Services Co., Ltd. (HKG:1354)
Hong Kong
· Delayed Price · Currency is HKD 2.750
-0.120 (-4.18%)
Apr 30, 2026, 3:02 PM HKT
HKG:1354 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | -4.46% | 6,900 |
| Feb 20, 2026 | 3.13 | 3.19 | 3.13 | 3.14 | 3.14 | 1.62% | 900 |
| Feb 16, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | - |
| Feb 13, 2026 | 3.10 | 3.19 | 3.10 | 3.09 | 3.09 | 0.32% | 900 |
| Feb 12, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.65% | - |
| Feb 11, 2026 | 2.95 | 3.13 | 2.95 | 3.10 | 3.10 | -0.32% | 600 |
| Feb 10, 2026 | 3.15 | 3.15 | 3.15 | 3.11 | 3.11 | 0.97% | 300 |
| Feb 9, 2026 | 3.13 | 3.13 | 2.95 | 3.08 | 3.08 | -0.65% | 13,200 |
| Feb 6, 2026 | 3.13 | 3.13 | 3.10 | 3.10 | 3.10 | - | 1,500 |
| Feb 5, 2026 | 3.13 | 3.13 | 3.00 | 3.10 | 3.10 | 3.33% | 14,700 |
| Feb 4, 2026 | 3.14 | 4.00 | 2.96 | 3.00 | 3.00 | 0.33% | 153,900 |
| Feb 3, 2026 | 3.09 | 3.31 | 2.99 | 2.99 | 2.99 | -3.24% | 18,600 |
| Feb 2, 2026 | 3.22 | 3.22 | 3.09 | 3.09 | 3.09 | -6.36% | 6,600 |
| Jan 30, 2026 | 3.40 | 3.40 | 3.30 | 3.30 | 3.30 | 3.12% | 600 |
| Jan 29, 2026 | 3.19 | 3.20 | 3.18 | 3.20 | 3.20 | 0.95% | 9,600 |
| Jan 28, 2026 | 3.19 | 3.19 | 3.19 | 3.17 | 3.17 | - | 1,500 |
| Jan 27, 2026 | 3.00 | 3.17 | 3.00 | 3.17 | 3.17 | 5.67% | 9,300 |
| Jan 26, 2026 | 3.17 | 3.17 | 3.00 | 3.00 | 3.00 | -5.36% | 41,100 |
| Jan 23, 2026 | 3.17 | 3.17 | 3.00 | 3.17 | 3.17 | 2.26% | 1,200 |
| Jan 22, 2026 | 3.17 | 3.17 | 3.17 | 3.10 | 3.10 | 2.65% | 300 |
| Jan 21, 2026 | 3.03 | 3.03 | 3.02 | 3.02 | 3.02 | - | 25,200 |
| Jan 20, 2026 | 3.11 | 3.11 | 3.02 | 3.02 | 3.02 | -9.58% | 39,300 |
| Jan 19, 2026 | 3.14 | 3.35 | 3.12 | 3.34 | 3.34 | 5.70% | 20,100 |
| Jan 16, 2026 | 3.20 | 3.20 | 3.16 | 3.16 | 3.16 | -4.24% | 12,000 |
| Jan 15, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Jan 14, 2026 | 3.03 | 3.31 | 3.03 | 3.30 | 3.30 | 7.84% | 69,900 |
| Jan 13, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.97% | - |
| Jan 12, 2026 | 3.14 | 3.14 | 2.90 | 3.09 | 3.09 | -1.59% | 18,600 |
| Jan 9, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.63% | - |
| Jan 8, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Jan 7, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Jan 6, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.32% | 11,400 |
| Jan 5, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Jan 2, 2026 | 3.19 | 3.19 | 3.00 | 3.15 | 3.15 | -4.55% | 72,600 |
| Dec 31, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 3,900 |
| Dec 30, 2025 | 3.41 | 3.41 | 3.30 | 3.30 | 3.30 | -10.81% | 24,600 |
| Dec 29, 2025 | 3.50 | 3.70 | 3.33 | 3.70 | 3.70 | 5.71% | 30,300 |
| Dec 24, 2025 | 3.50 | 3.50 | 3.40 | 3.50 | 3.50 | - | 2,100 |
| Dec 23, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Dec 22, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Dec 19, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Dec 18, 2025 | 3.51 | 3.51 | 3.50 | 3.50 | 3.50 | - | 7,200 |
| Dec 17, 2025 | 3.70 | 3.70 | 3.50 | 3.50 | 3.50 | - | 6,900 |
| Dec 16, 2025 | 3.59 | 3.59 | 3.50 | 3.50 | 3.50 | -2.78% | 27,900 |
| Dec 15, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -2.70% | 5,100 |
| Dec 12, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Dec 11, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Dec 10, 2025 | 3.56 | 3.70 | 3.56 | 3.70 | 3.70 | - | 4,500 |
| Dec 9, 2025 | 3.75 | 3.75 | 3.70 | 3.70 | 3.70 | -2.12% | 25,500 |
| Dec 8, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Dec 5, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Dec 4, 2025 | 3.98 | 3.98 | 3.78 | 3.78 | 3.78 | -5.50% | 14,100 |
| Dec 3, 2025 | 4.09 | 4.09 | 4.00 | 4.00 | 4.00 | - | 1,800 |
| Dec 2, 2025 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | 0.76% | 2,700 |
| Dec 1, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - | 1,200 |