Want to see HK:1466 full AI Analyst Report?
Affluent Partners Holdings (1466) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 1.60 | 1.62 | 1.53 | 1.55 | 1.55 | -2.82% | 962,200 | 0.48 |
| Oct 30, 2026 | 1.61 | 1.67 | 1.60 | 1.60 | 1.60 | -2.74% | 696,000 | 0.35 |
| Oct 29, 2026 | 1.66 | 1.75 | 1.63 | 1.64 | 1.64 | -0.30% | 2,344,000 | 1.19 |
| Oct 28, 2026 | 1.60 | 1.68 | 1.59 | 1.65 | 1.65 | +3.13% | 2,672,000 | 1.39 |
| Oct 27, 2026 | 1.61 | 1.68 | 1.60 | 1.60 | 1.60 | +0.31% | 1,688,000 | 0.89 |
| Oct 26, 2026 | 1.69 | 1.69 | 1.58 | 1.59 | 1.59 | -6.19% | 3,625,350 | 1.95 |
| Oct 23, 2026 | 1.63 | 1.70 | 1.59 | 1.70 | 1.70 | +4.31% | 1,918,000 | 1.04 |
| Oct 22, 2026 | 1.69 | 1.69 | 1.58 | 1.63 | 1.63 | -3.85% | 496,000 | 0.27 |
| Oct 21, 2026 | 1.64 | 1.71 | 1.51 | 1.69 | 1.69 | +3.05% | 3,386,000 | 1.85 |
| Oct 20, 2026 | 1.65 | 1.67 | 1.63 | 1.64 | 1.64 | -0.91% | 2,333,800 | 1.30 |
| Oct 19, 2026 | 1.66 | 1.79 | 1.65 | 1.66 | 1.66 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 1.79 | 1.79 | 1.65 | 1.66 | 1.66 | -1.78% | 1,312,000 | 0.73 |
| Oct 15, 2026 | 1.80 | 1.80 | 1.68 | 1.69 | 1.69 | -5.34% | 2,439,000 | 1.37 |
| Oct 14, 2026 | 1.80 | 1.81 | 1.73 | 1.78 | 1.78 | +0.00% | 2,034,800 | 1.15 |
| Oct 13, 2026 | 1.78 | 1.81 | 1.74 | 1.78 | 1.78 | +2.59% | 1,880,600 | 1.07 |
| Oct 12, 2026 | 1.75 | 1.85 | 1.71 | 1.74 | 1.74 | +2.06% | 1,392,000 | 0.80 |
| Oct 09, 2026 | 1.70 | 1.76 | 1.66 | 1.70 | 1.70 | +0.00% | 2,202,000 | 1.26 |
| Oct 08, 2026 | 1.81 | 1.84 | 1.68 | 1.70 | 1.70 | -4.76% | 2,536,000 | 1.47 |
| Oct 07, 2026 | 1.84 | 1.88 | 1.76 | 1.79 | 1.79 | -3.77% | 2,181,000 | 1.29 |
| Oct 06, 2026 | 1.87 | 1.92 | 1.81 | 1.86 | 1.86 | -0.80% | 770,000 | 0.45 |
| Oct 05, 2026 | 1.80 | 1.94 | 1.76 | 1.87 | 1.87 | +7.47% | 1,240,000 | 0.73 |
| Oct 02, 2026 | 1.85 | 1.85 | 1.72 | 1.74 | 1.74 | -8.42% | 2,387,000 | 1.43 |
| Oct 01, 2026 | 1.90 | 1.96 | 1.84 | 1.90 | 1.90 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 1.84 | 1.96 | 1.84 | 1.90 | 1.90 | +2.15% | 2,604,800 | 1.55 |
| Sep 29, 2026 | 1.68 | 1.88 | 1.68 | 1.86 | 1.86 | +9.41% | 2,099,200 | 1.22 |
| Sep 28, 2026 | 1.83 | 1.83 | 1.54 | 1.70 | 1.70 | -4.23% | 4,890,000 | 2.97 |
| Sep 25, 2026 | 1.42 | 1.91 | 1.42 | 1.78 | 1.78 | +24.56% | 7,790,000 | 4.90 |
| Sep 24, 2026 | 1.45 | 1.46 | 1.41 | 1.43 | 1.43 | -2.73% | 1,776,000 | 1.04 |
| Sep 23, 2026 | 1.48 | 1.48 | 1.41 | 1.47 | 1.47 | +1.74% | 1,752,000 | 0.99 |
| Sep 22, 2026 | 1.44 | 1.45 | 1.37 | 1.44 | 1.44 | -1.03% | 1,802,000 | 0.95 |
| Sep 21, 2026 | 1.40 | 1.50 | 1.38 | 1.46 | 1.46 | +8.99% | 4,075,000 | 2.13 |
| Sep 18, 2026 | 1.35 | 1.38 | 1.34 | 1.34 | 1.34 | -1.11% | 2,384,000 | 1.20 |
| Sep 17, 2026 | 1.36 | 1.39 | 1.32 | 1.35 | 1.35 | +0.75% | 1,752,000 | 0.78 |
| Sep 16, 2026 | 1.32 | 1.39 | 1.32 | 1.34 | 1.34 | +1.52% | 1,576,800 | 0.71 |
| Sep 15, 2026 | 1.13 | 1.40 | 1.13 | 1.32 | 1.32 | +18.92% | 15,003,600 | 7.19 |
| Sep 14, 2026 | 1.30 | 1.30 | 1.05 | 1.11 | 1.11 | -9.76% | 3,456,100 | 1.70 |
| Sep 11, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | -3.15% | 289,600 | 0.14 |
| Sep 10, 2026 | 1.25 | 1.28 | 1.23 | 1.27 | 1.27 | +1.60% | 432,000 | 0.21 |
| Sep 09, 2026 | 1.18 | 1.26 | 1.18 | 1.25 | 1.25 | +6.38% | 732,000 | 0.36 |
| Sep 08, 2026 | 1.30 | 1.34 | 1.17 | 1.18 | 1.18 | -3.29% | 2,768,000 | 1.40 |
| Sep 07, 2026 | 1.08 | 1.30 | 1.08 | 1.22 | 1.22 | +19.12% | 4,667,200 | 2.45 |
| Sep 04, 2026 | 1.02 | 1.05 | 1.00 | 1.02 | 1.02 | +0.49% | 976,000 | 0.52 |
| Sep 03, 2026 | 0.96 | 1.03 | 0.96 | 1.02 | 1.02 | +10.93% | 592,000 | 0.31 |
| Sep 02, 2026 | 0.88 | 0.95 | 0.88 | 0.92 | 0.92 | +4.57% | 296,000 | 0.16 |
| Sep 01, 2026 | 0.86 | 0.89 | 0.86 | 0.88 | 0.88 | +4.17% | 412,000 | 0.22 |
| Aug 31, 2026 | 0.83 | 0.86 | 0.80 | 0.84 | 0.84 | +1.82% | 2,464,000 | 1.32 |
| Aug 28, 2026 | 0.86 | 0.91 | 0.80 | 0.83 | 0.83 | +1.85% | 3,792,000 | 2.07 |
| Aug 27, 2026 | 0.80 | 0.90 | 0.79 | 0.81 | 0.81 | +5.19% | 2,712,000 | 1.51 |
| Aug 26, 2026 | 0.73 | 0.85 | 0.73 | 0.77 | 0.77 | -3.75% | 904,000 | 0.50 |
| Aug 25, 2026 | 0.88 | 0.90 | 0.76 | 0.80 | 0.80 | -6.43% | 5,328,000 | 3.09 |
