1757.HK - Affluent Foundation Holdings Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20190.1710.1770.1700.1770.177550,000
Dec 05, 20190.1790.1850.1720.1750.175210,000
Dec 04, 20190.1820.1820.1730.1730.173250,000
Dec 03, 20190.1740.2150.1560.1720.17214,250,000
Dec 02, 20190.1750.1790.1740.1790.17970,000
Nov 29, 20190.1880.1880.1760.1790.1791,120,000
Nov 28, 20190.1850.1850.1850.1850.185-
Nov 27, 20190.1900.1990.1860.1900.190350,000
Nov 26, 20190.1910.1990.1860.1860.186420,000
Nov 25, 20190.2050.2050.1820.1830.1831,050,000
Nov 22, 20190.1930.1930.1930.1930.193-
Nov 21, 20190.1850.2160.1830.1930.1935,630,000
Nov 20, 20190.1870.1870.1870.1870.187-
Nov 19, 20190.1810.1990.1780.1980.198600,000
Nov 18, 20190.2090.2180.1800.1920.1922,350,000
Nov 15, 20190.2300.2300.1910.1980.1983,010,000
Nov 14, 20190.2100.2390.2100.2200.2208,610,000
Nov 13, 20190.1890.2100.1810.2090.209160,000
Nov 12, 20190.1830.2090.1700.2090.2093,290,000
Nov 11, 20190.2200.2490.1880.1880.18810,560,000
Nov 08, 20190.1620.2100.1610.2090.2092,750,000
Nov 07, 20190.1690.1990.1550.1600.1601,870,000
Nov 06, 20190.1500.1590.1500.1590.159470,000
Nov 05, 20190.1500.1510.1500.1500.150300,000
Nov 04, 20190.1590.1590.1590.1590.159-
Nov 01, 20190.1590.1590.1590.1590.159-
Oct 31, 20190.1490.1490.1490.1490.149-
Oct 30, 20190.1490.1490.1490.1490.149200,000
Oct 29, 20190.1600.1600.1470.1490.149730,000
Oct 28, 20190.1730.1730.1730.1730.173-
Oct 25, 20190.1730.1730.1730.1730.173-
Oct 24, 20190.1700.1760.1700.1730.173100,000
Oct 23, 20190.1600.1600.1600.1600.160-
Oct 22, 20190.1600.1600.1600.1600.160-
Oct 21, 20190.1600.1600.1600.1600.160-
Oct 18, 20190.1600.1600.1600.1600.160-
Oct 17, 20190.1610.1610.1580.1600.160400,000
Oct 16, 20190.1700.1700.1520.1580.15850,000
Oct 15, 20190.1790.1790.1790.1790.179-
Oct 14, 20190.1790.1790.1790.1790.179-
Oct 11, 20190.1790.1790.1790.1790.179-
Oct 10, 20190.1800.1800.1800.1800.180-
Oct 09, 20190.1800.1800.1800.1800.180-
Oct 08, 20190.1800.1800.1800.1800.180-
Oct 04, 20190.1470.1810.1470.1800.180110,000
Oct 03, 20190.1850.1850.1850.1850.185-
Oct 02, 20190.1850.1850.1850.1850.185-
Sep 30, 20190.1850.1850.1850.1850.185-
Sep 27, 20190.1850.1850.1850.1850.185-
Sep 26, 20190.1850.1850.1850.1850.185-
Sep 25, 20190.1850.1850.1850.1850.185770,000
Sep 24, 20190.1900.1900.1900.1900.190160,000
Sep 23, 20190.1900.1900.1900.1900.190-
Sep 20, 20190.1900.1900.1900.1900.190-
Sep 19, 20190.1900.1900.1900.1900.190-
Sep 18, 20190.1900.1900.1900.1900.19020,000
Sep 17, 20190.1900.1900.1900.1900.190220,000
Sep 16, 20190.1800.1800.1800.1800.180-
Sep 13, 20190.1760.1800.1750.1800.180290,000
Sep 12, 20190.1780.1780.1780.1780.178130,000
Sep 11, 20190.1700.1700.1700.1700.170-
Sep 10, 20190.1900.1900.1900.1900.190-
Sep 09, 20190.1810.1900.1810.1900.190540,000
Sep 06, 20190.1750.1900.1720.1810.181730,000
Sep 05, 20190.1680.1740.1680.1700.17090,000
Sep 04, 20190.1550.1600.1520.1600.160530,000
Sep 03, 20190.1490.1490.1480.1480.148190,000
Sep 02, 20190.1410.1500.1410.1500.150230,000
Aug 30, 20190.1320.1450.1320.1450.1451,550,000
Aug 29, 20190.1270.1270.1160.1290.129330,000
Aug 28, 20190.1330.1330.1300.1300.130150,000
Aug 27, 20190.1290.1490.1200.1270.1271,030,000
Aug 26, 20190.1300.1300.1300.1300.130-
Aug 23, 20190.1310.1490.1280.1300.130660,000
Aug 22, 20190.1310.1400.1310.1400.140180,000
Aug 21, 20190.1320.1320.1320.1320.132-
Aug 20, 20190.1390.1390.1310.1310.13150,000
Aug 19, 20190.1380.1380.1380.1380.138-
Aug 16, 20190.1380.1380.1380.1380.138-
Aug 15, 20190.1330.1330.1330.1330.133-
Aug 14, 20190.1330.1330.1330.1330.133-
Aug 13, 20190.1380.1610.1330.1330.133190,000
Aug 12, 20190.1330.1480.1310.1350.1351,460,000
Aug 09, 20190.1400.1550.1400.1550.155120,000
Aug 08, 20190.1470.1470.1470.1470.147-
Aug 07, 20190.1310.1490.1220.1490.149630,000
Aug 06, 20190.1410.1410.1300.1350.1351,010,000
Aug 05, 20190.1550.1550.1550.1550.155-
Aug 02, 20190.1460.1520.1450.1550.155290,000
Aug 01, 20190.1530.1530.1530.1530.153-
Jul 31, 20190.1750.1750.1750.1750.175-
Jul 30, 20190.1750.1750.1750.1750.175-
Jul 29, 20190.1780.1780.1780.1780.178-
Jul 26, 20190.1780.1780.1780.1780.178-
Jul 25, 20190.1850.1850.1850.1850.185-
Jul 24, 20190.1850.1850.1850.1850.185-
Jul 23, 20190.1850.1850.1850.1850.185-
Jul 22, 20190.1850.1850.1850.1850.185-
Jul 19, 20190.1770.1850.1770.1850.185320,000
Jul 18, 20190.1610.1780.1610.1770.177140,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...