Affluent Partners Holdings Limited - 1466.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.66	0.66	0.66	0.66	0.66	256,000
August 15, 2025	0.68	0.67	0.67	0.68	0.66	630,000
August 14, 2025	0.67	0.7	0.7	0.7	0.65	800,000
August 13, 2025	0.67	0.66	0.66	0.67	0.65	566,000
August 12, 2025	0.67	0.66	0.66	0.67	0.66	256,000
August 11, 2025	0.67	0.66	0.66	0.67	0.66	288,000
August 08, 2025	0.67	0.68	0.68	0.68	0.66	288,000
August 07, 2025	0.68	0.68	0.68	0.68	0.68	0
August 06, 2025	0.68	0.68	0.68	0.68	0.66	224,000
August 05, 2025	0.67	0.67	0.67	0.67	0.67	160,000
August 04, 2025	0.67	0.67	0.67	0.67	0.67	96,600
August 01, 2025	0.68	0.68	0.68	0.68	0.68	200,000
July 31, 2025	0.69	0.69	0.69	0.69	0.69	2,000
July 30, 2025	0.69	0.69	0.69	0.7	0.69	512,000
July 29, 2025	0.7	0.69	0.69	0.7	0.68	929,000
July 28, 2025	0.68	0.69	0.69	0.72	0.68	1.07M
July 25, 2025	0.67	0.67	0.67	0.67	0.67	0
July 24, 2025	0.67	0.67	0.67	0.67	0.67	0
July 23, 2025	0.67	0.67	0.67	0.67	0.67	0
July 22, 2025	0.67	0.67	0.67	0.67	0.67	0
July 21, 2025	0.67	0.67	0.67	0.67	0.67	0
July 18, 2025	0.67	0.67	0.67	0.67	0.67	0
July 17, 2025	0.67	0.67	0.67	0.67	0.67	0
July 16, 2025	0.67	0.67	0.67	0.67	0.67	0
July 15, 2025	0.67	0.67	0.67	0.67	0.67	0
July 14, 2025	0.67	0.67	0.67	0.67	0.67	0
July 11, 2025	0.67	0.67	0.67	0.67	0.67	0
July 10, 2025	0.67	0.67	0.67	0.67	0.67	0
July 09, 2025	0.67	0.67	0.67	0.67	0.67	0
July 08, 2025	0.67	0.67	0.67	0.67	0.67	0
July 07, 2025	0.67	0.67	0.67	0.67	0.67	0
July 04, 2025	0.67	0.67	0.67	0.67	0.67	0
July 03, 2025	0.67	0.67	0.67	0.67	0.67	0
July 02, 2025	0.67	0.67	0.67	0.67	0.67	0
June 30, 2025	0.67	0.67	0.67	0.67	0.65	664,000
June 27, 2025	0.67	0.67	0.67	0.67	0.67	128,000
June 26, 2025	0.66	0.68	0.68	0.68	0.66	433,000
June 25, 2025	0.69	0.69	0.69	0.69	0.69	96,000
June 24, 2025	0.66	0.69	0.69	0.69	0.65	2.32M
June 23, 2025	0.69	0.69	0.69	0.69	0.65	1.47M
June 20, 2025	0.68	0.69	0.69	0.69	0.64	768,000
June 19, 2025	0.68	0.68	0.68	0.68	0.66	224,000
June 18, 2025	0.69	0.69	0.69	0.69	0.69	0
June 17, 2025	0.69	0.69	0.69	0.69	0.69	0
June 16, 2025	0.69	0.69	0.69	0.69	0.69	32,000
June 13, 2025	0.69	0.69	0.69	0.69	0.69	0
June 12, 2025	0.68	0.69	0.69	0.69	0.68	64,000
June 11, 2025	0.68	0.69	0.69	0.69	0.68	44,000
June 10, 2025	0.69	0.69	0.69	0.69	0.69	160,000
June 09, 2025	0.7	0.7	0.7	0.71	0.7	672,000
June 06, 2025	0.7	0.7	0.7	0.7	0.69	288,000
June 05, 2025	0.7	0.7	0.7	0.7	0.7	32,000
June 04, 2025	0.71	0.71	0.71	0.71	0.71	0
June 03, 2025	0.72	0.72	0.72	0.72	0.72	33,600
June 02, 2025	0.72	0.72	0.72	0.72	0.72	128,000
May 30, 2025	0.7	0.7	0.7	0.7	0.7	64,000
May 29, 2025	0.7	0.7	0.7	0.7	0.7	69,600
May 28, 2025	0.69	0.69	0.69	0.69	0.69	0
May 27, 2025	0.68	0.69	0.69	0.69	0.68	192,000
May 26, 2025	0.68	0.68	0.68	0.68	0.67	381,400

Affluent Partners Holdings Limited (1466.HK) HKSE