Affluent Foundation Holdings Limited - 1757.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.64	0.73	0.73	0.73	0.64	840,000
November 06, 2025	0.61	0.7	0.7	0.71	0.61	1.62M
November 05, 2025	0.58	0.67	0.67	0.67	0.58	680,000
November 04, 2025	0.62	0.63	0.63	0.63	0.57	940,000
November 03, 2025	0.63	0.6	0.6	0.66	0.59	870,000
October 31, 2025	0.7	0.68	0.68	0.73	0.67	1.08M
October 30, 2025	0.72	0.67	0.67	0.74	0.6	6.38M
October 28, 2025	0.76	0.71	0.71	0.82	0.68	12.33M
October 27, 2025	0.54	0.75	0.75	0.77	0.54	16.4M
October 24, 2025	0.5	0.54	0.54	0.55	0.4	21.69M
October 23, 2025	0.43	0.43	0.43	0.43	0.43	0
October 22, 2025	0.43	0.43	0.43	0.43	0.43	0
October 21, 2025	0.43	0.43	0.43	0.43	0.43	0
October 20, 2025	0.43	0.43	0.43	0.43	0.43	0
October 17, 2025	0.43	0.43	0.43	0.43	0.43	0
October 16, 2025	0.43	0.43	0.43	0.43	0.43	0
October 15, 2025	0.42	0.43	0.43	0.43	0.38	3M
October 14, 2025	0.4	0.42	0.42	0.42	0.4	2.01M
October 13, 2025	0.38	0.4	0.4	0.4	0.37	470,000
October 10, 2025	0.38	0.39	0.39	0.39	0.38	690,000
October 09, 2025	0.39	0.39	0.39	0.4	0.38	1.21M
October 08, 2025	0.4	0.41	0.41	0.41	0.39	400,000
October 03, 2025	0.43	0.39	0.39	0.43	0.39	710,000
October 02, 2025	0.42	0.43	0.43	0.43	0.38	2.16M
September 30, 2025	0.39	0.42	0.42	0.42	0.38	3M
September 29, 2025	0.38	0.39	0.39	0.39	0.36	3.8M
September 26, 2025	0.32	0.37	0.37	0.39	0.32	16.21M
September 25, 2025	0.34	0.32	0.32	0.34	0.32	130,000
September 24, 2025	0.31	0.34	0.34	0.35	0.31	1.61M
September 23, 2025	0.29	0.32	0.32	0.33	0.29	350,000
September 22, 2025	0.35	0.31	0.31	0.37	0.31	1.05M
September 19, 2025	0.25	0.36	0.36	0.37	0.25	5.27M
September 18, 2025	0.22	0.25	0.25	0.25	0.22	1.11M
September 17, 2025	0.22	0.22	0.22	0.22	0.22	170,000
September 16, 2025	0.24	0.22	0.22	0.24	0.21	270,000
September 15, 2025	0.24	0.24	0.24	0.24	0.2	1.96M
September 12, 2025	0.21	0.24	0.24	0.24	0.21	390,000
September 11, 2025	0.22	0.23	0.23	0.23	0.22	100,000
September 10, 2025	0.24	0.23	0.23	0.24	0.21	6.16M
September 09, 2025	0.2	0.24	0.24	0.26	0.2	2.42M
September 08, 2025	0.16	0.22	0.22	0.22	0.16	2.02M
September 05, 2025	0.17	0.16	0.16	0.17	0.16	690,000
September 04, 2025	0.16	0.16	0.16	0.16	0.16	130,000
September 03, 2025	0.14	0.16	0.16	0.16	0.14	290,000
September 02, 2025	0.15	0.15	0.15	0.15	0.15	20,000
September 01, 2025	0.15	0.15	0.15	0.15	0.15	100,000
August 29, 2025	0.16	0.15	0.15	0.16	0.15	20,000
August 28, 2025	0.14	0.16	0.16	0.16	0.14	190,000
August 27, 2025	0.16	0.15	0.15	0.16	0.15	160,000
August 26, 2025	0.17	0.16	0.16	0.17	0.16	400,000
August 25, 2025	0.15	0.17	0.17	0.19	0.14	1.86M
August 22, 2025	0.14	0.15	0.15	0.15	0.14	430,000
August 21, 2025	0.14	0.15	0.15	0.16	0.14	1.11M
August 20, 2025	0.16	0.15	0.15	0.16	0.14	830,000
August 19, 2025	0.14	0.15	0.15	0.15	0.14	460,000
August 18, 2025	0.15	0.15	0.15	0.16	0.14	1.81M
August 15, 2025	0.15	0.15	0.15	0.16	0.14	1.34M
August 14, 2025	0.22	0.15	0.15	0.22	0.13	10.66M
August 13, 2025	0.12	0.2	0.2	0.25	0.12	25.5M
August 12, 2025	0.12	0.11	0.11	0.19	0.1	4.65M

Affluent Foundation Holdings Limited (1757.HK) HKSE