Xingfa Aluminium Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	6.500	6.630	6.440	6.630	6.630	11,000
2026-07-24	6.500	6.500	6.500	6.500	6.500	20,000
2026-07-23	6.510	6.510	6.500	6.500	6.500	10,000
2026-07-22	6.820	6.820	6.510	6.510	6.510	2,000
2026-07-21	6.520	6.520	6.520	6.520	6.520	0
2026-07-20	6.510	6.530	6.510	6.520	6.520	74,000
2026-07-17	6.510	6.510	6.500	6.510	6.510	52,000
2026-07-16	6.550	6.550	6.500	6.500	6.500	13,000
2026-07-15	6.590	6.590	6.450	6.530	6.530	0
2026-07-14	6.590	6.590	6.450	6.520	6.520	0
2026-07-13	6.590	6.590	6.450	6.500	6.500	9,000
2026-07-10	6.590	6.590	6.450	6.470	6.470	9,000
2026-07-09	6.590	6.590	6.450	6.450	6.450	9,000
2026-07-08	6.640	6.640	6.430	6.460	6.460	2,000
2026-07-07	6.600	6.690	6.370	6.420	6.420	41,000
2026-07-06	6.700	6.700	6.450	6.600	6.600	8,000
2026-07-03	6.500	6.500	6.310	6.420	6.420	5,000
2026-07-02	6.500	6.500	6.310	6.320	6.320	5,000
2026-06-30	6.510	6.510	6.500	6.500	6.500	43,000
2026-06-29	6.500	6.510	6.500	6.510	6.510	9,000
2026-06-26	6.610	6.610	6.500	6.500	6.500	17,000
2026-06-25	6.770	6.770	6.610	6.610	6.610	8,000
2026-06-24	6.780	6.840	6.770	6.770	6.770	12,000
2026-06-23	6.770	6.780	6.770	6.770	6.770	9,000
2026-06-22	6.900	6.900	6.760	6.890	6.890	5,000
2026-06-18	7.000	7.000	7.000	7.000	7.000	0
2026-06-17	7.000	7.000	7.000	7.000	7.000	0
2026-06-16	7.000	7.000	6.760	7.000	7.000	25,000
2026-06-15	7.060	7.060	6.750	6.810	6.810	8,000
2026-06-12	7.000	7.070	6.890	7.070	7.070	20,000
2026-06-11	6.890	6.990	6.890	6.990	6.990	5,000
2026-06-10	6.900	6.900	6.890	6.890	6.890	469,000
2026-06-09	6.960	7.030	6.900	6.900	6.900	3,000
2026-06-08	7.010	7.030	7.010	7.010	7.010	7,000
2026-06-05	7.020	7.020	7.010	7.010	7.010	6,000
2026-06-04	7.080	7.270	7.060	7.060	7.060	51,000
2026-06-03	7.170	7.170	7.170	7.170	7.170	0
2026-06-02	7.180	7.180	7.110	7.170	7.170	8,000
2026-06-01	7.120	7.130	7.050	7.110	7.110	38,000
2026-05-29	7.570	7.590	7.570	7.590	7.090	32,000
2026-05-28	7.450	7.510	7.450	7.510	7.015	44,000
2026-05-27	7.460	7.460	7.450	7.450	6.959	2,000
2026-05-26	7.510	7.510	7.420	7.500	7.006	7,000
2026-05-22	7.510	7.510	7.510	7.510	7.015	0
2026-05-21	7.500	7.510	7.420	7.510	7.015	121,000
2026-05-20	7.600	7.600	7.600	7.600	7.099	0
2026-05-19	7.760	7.760	7.740	7.750	7.240	7,000
2026-05-18	7.490	7.600	7.440	7.600	7.099	61,000
2026-05-15	7.530	7.570	7.460	7.460	6.969	4,000
2026-05-14	7.600	7.600	7.550	7.550	7.053	14,000
2026-05-13	7.630	7.630	7.560	7.600	7.099	9,000
2026-05-12	7.670	7.670	7.580	7.620	7.118	102,000
2026-05-11	7.610	7.700	7.600	7.670	7.165	76,000
2026-05-08	7.600	7.610	7.410	7.610	7.109	77,000
2026-05-07	7.440	7.600	7.420	7.590	7.090	59,000
2026-05-06	7.430	7.480	7.380	7.480	6.987	65,000
2026-05-05	7.430	7.430	7.430	7.430	6.941	3,000
2026-05-04	7.460	7.460	7.320	7.430	6.941	25,000
2026-04-30	7.430	7.460	7.430	7.460	6.969	48,000
2026-04-29	7.460	7.480	7.430	7.430	6.941	9,000

← NewerPage 2 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	0.5000 HKD
2025-06-02	0.6400 HKD
2024-06-03	0.6400 HKD
2023-06-05	0.3700 HKD
2022-06-06	0.8000 HKD
2021-06-07	0.3600 HKD
2020-06-08	0.2800 HKD
2019-06-10	0.2000 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.