tiprankstipranks
Affluent Partners Holdings Ltd (HK:1466)
:1466
Hong Kong Market
1466
Affluent Partners Holdings
RESEARCH TOOLSreports

Affluent Partners Holdings (1466) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 08, 2026
0.61
0.61
0.60
0.60
0.60
-6.25%
516,000
1.65
Apr 07, 2026
0.60
0.64
0.60
0.64
0.64
0.00%
0
0.00
Apr 06, 2026
0.60
0.64
0.60
0.64
0.64
0.00%
0
0.00
Apr 03, 2026
0.60
0.64
0.60
0.64
0.64
0.00%
0
0.00
Apr 02, 2026
0.60
0.64
0.60
0.64
0.64
+1.59%
328,000
0.99
Apr 01, 2026
0.57
0.64
0.57
0.63
0.63
+6.78%
624,000
1.90
Mar 31, 2026
0.63
0.63
0.59
0.59
0.59
-7.81%
434,000
1.35
Mar 30, 2026
0.63
0.64
0.62
0.64
0.64
+1.59%
1,032,000
3.36
Mar 27, 2026
0.62
0.63
0.62
0.63
0.63
-1.56%
98,000
0.31
Mar 26, 2026
0.62
0.64
0.62
0.64
0.64
+1.59%
96,000
0.30
Mar 25, 2026
0.59
0.64
0.59
0.63
0.63
+5.00%
336,000
1.07
Mar 24, 2026
0.60
0.64
0.59
0.60
0.60
-7.69%
178,000
0.56
Mar 23, 2026
0.63
0.65
0.54
0.65
0.65
+1.56%
1,680,000
5.57
Mar 20, 2026
0.55
0.64
0.53
0.64
0.64
+6.67%
2,676,000
10.29
Mar 19, 2026
0.53
0.60
0.53
0.60
0.60
+7.14%
648,000
2.57
Mar 18, 2026
0.55
0.57
0.53
0.56
0.56
+1.82%
246,000
0.98
Mar 17, 2026
0.55
0.56
0.53
0.55
0.55
0.00%
40,000
0.16
Mar 16, 2026
0.53
0.57
0.53
0.55
0.55
0.00%
144,000
0.58
Mar 13, 2026
0.56
0.56
0.52
0.55
0.55
0.00%
88,000
0.35
Mar 12, 2026
0.52
0.56
0.51
0.55
0.55
+5.77%
208,000
0.85
Mar 11, 2026
0.52
0.53
0.52
0.52
0.52
-3.70%
133,800
0.54
Mar 10, 2026
0.52
0.54
0.52
0.54
0.54
-1.82%
152,000
0.60
Mar 09, 2026
0.52
0.57
0.52
0.55
0.55
+1.85%
666,000
2.61
Mar 06, 2026
0.52
0.54
0.52
0.54
0.54
0.00%
160,000
0.61
Mar 05, 2026
0.54
0.54
0.52
0.54
0.54
0.00%
0
0.00
Mar 04, 2026
0.54
0.54
0.52
0.54
0.54
0.00%
0
0.00
Mar 03, 2026
0.54
0.54
0.52
0.54
0.54
+3.85%
720,000
2.72
Mar 02, 2026
0.52
0.54
0.52
0.52
0.52
-3.70%
16,000
0.06
Feb 27, 2026
0.53
0.54
0.53
0.54
0.54
+3.85%
160,000
0.59
Feb 26, 2026
0.51
0.52
0.51
0.52
0.52
+1.96%
138,000
0.50
Feb 25, 2026
0.51
0.51
0.51
0.51
0.51
0.00%
96,000
0.35
Feb 24, 2026
0.51
0.51
0.50
0.51
0.51
-3.77%
354,000
1.28
Feb 23, 2026
0.53
0.53
0.51
0.53
0.53
0.00%
0
0.00
Feb 20, 2026
0.53
0.53
0.51
0.53
0.53
-1.85%
0
0.00
Feb 19, 2026
0.54
0.54
0.51
0.54
0.54
0.00%
0
0.00
Feb 18, 2026
0.54
0.54
0.51
0.54
0.54
0.00%
0
0.00
Feb 17, 2026
0.54
0.54
0.51
0.54
0.54
0.00%
0
0.00
Feb 16, 2026
0.54
0.54
0.51
0.54
0.54
0.00%
3,000
<0.01
Feb 13, 2026
0.54
0.54
0.51
0.54
0.54
0.00%
0
0.00
Feb 12, 2026
0.54
0.54
0.51
0.54
0.54
0.00%
0
0.00
Feb 11, 2026
0.54
0.54
0.51
0.54
0.54
0.00%
0
0.00
Feb 10, 2026
0.54
0.54
0.51
0.54
0.54
0.00%
0
0.00
Feb 09, 2026
0.53
0.54
0.52
0.54
0.54
0.00%
128,000
0.37
Feb 06, 2026
0.54
0.55
0.51
0.54
0.54
-1.82%
496,000
1.43
Feb 05, 2026
0.54
0.55
0.53
0.55
0.55
0.00%
188,100
0.54
Feb 04, 2026
0.55
0.57
0.53
0.55
0.55
-1.79%
760,000
2.23
Feb 03, 2026
0.55
0.56
0.54
0.56
0.56
0.00%
65,200
0.19
Feb 02, 2026
0.55
0.59
0.54
0.56
0.56
+5.66%
63,000
0.18
Jan 30, 2026
0.55
0.59
0.53
0.53
0.53
-1.85%
185,338
0.51
Jan 29, 2026
0.54
0.54
0.54
0.54
0.54
-1.82%
8,000
0.02
Rows:
50