Xingfa Aluminium Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	7.480	7.490	7.410	7.450	6.959	30,000
2026-04-27	7.480	7.480	7.420	7.420	6.931	28,000
2026-04-24	7.480	7.480	7.480	7.480	6.987	0
2026-04-23	7.490	7.490	7.420	7.480	6.987	17,000
2026-04-22	7.480	7.480	7.470	7.480	6.987	36,000
2026-04-21	7.500	7.500	7.490	7.490	6.997	5,000
2026-04-20	7.470	7.510	7.460	7.500	7.006	68,000
2026-04-17	7.430	7.480	7.410	7.470	6.978	14,000
2026-04-16	7.490	7.500	7.370	7.450	6.959	76,000
2026-04-15	7.460	7.590	7.400	7.470	6.978	170,000
2026-04-14	7.770	7.770	7.540	7.600	7.099	84,000
2026-04-13	7.780	7.780	7.680	7.730	7.221	15,000
2026-04-10	7.490	7.700	7.490	7.690	7.183	76,000
2026-04-09	7.640	7.640	7.500	7.500	7.006	15,000
2026-04-08	7.540	7.590	7.390	7.590	7.090	160,000
2026-04-02	7.650	7.650	7.460	7.540	7.043	9,000
2026-04-01	7.590	7.650	7.590	7.650	7.146	26,000
2026-03-31	7.500	7.570	7.500	7.570	7.071	20,000
2026-03-30	7.540	7.580	7.390	7.560	7.062	14,000
2026-03-27	7.380	7.580	7.380	7.550	7.053	21,000
2026-03-26	7.310	7.520	7.300	7.340	6.857	13,000
2026-03-25	7.420	7.420	7.360	7.370	6.885	16,000
2026-03-24	7.410	7.410	7.320	7.400	6.913	21,000
2026-03-23	7.410	7.410	7.350	7.410	6.922	92,000
2026-03-20	7.450	7.450	7.390	7.410	6.922	81,000
2026-03-19	7.510	7.510	7.410	7.450	6.959	85,000
2026-03-18	7.570	7.590	7.560	7.560	7.062	45,000
2026-03-17	7.500	7.570	7.500	7.570	7.071	27,000
2026-03-16	7.650	7.650	7.520	7.560	7.062	8,000
2026-03-13	7.690	7.700	7.690	7.700	7.193	1,000
2026-03-12	7.580	7.740	7.580	7.740	7.230	7,000
2026-03-11	7.650	7.650	7.480	7.560	7.062	27,000
2026-03-10	7.740	7.740	7.650	7.650	7.146	9,000
2026-03-09	7.840	7.990	7.740	7.880	7.361	149,000
2026-03-06	7.890	7.890	7.840	7.840	7.324	2,000
2026-03-05	7.890	7.900	7.760	7.790	7.277	40,000
2026-03-04	7.650	7.810	7.650	7.750	7.240	71,000
2026-03-03	7.690	7.690	7.650	7.680	7.174	43,000
2026-03-02	7.670	7.800	7.650	7.690	7.183	55,000
2026-02-27	7.680	7.680	7.420	7.670	7.165	5,000
2026-02-26	7.730	7.780	7.700	7.700	7.193	7,000
2026-02-25	7.540	7.880	7.540	7.790	7.277	63,000
2026-02-24	7.820	7.820	7.790	7.790	7.277	7,000
2026-02-23	7.890	7.890	7.600	7.870	7.352	25,050
2026-02-20	7.590	7.980	7.590	7.880	7.361	69,000
2026-02-16	7.590	7.590	7.590	7.590	7.090	0
2026-02-13	7.500	7.590	7.500	7.590	7.090	13,000
2026-02-12	7.660	7.660	7.660	7.660	7.155	0
2026-02-11	7.690	7.690	7.660	7.660	7.155	2,000
2026-02-10	7.680	7.740	7.680	7.700	7.193	61,000
2026-02-09	7.500	7.700	7.300	7.630	7.127	62,000
2026-02-06	7.320	7.410	7.320	7.320	6.838	2,000
2026-02-05	7.380	7.380	7.300	7.320	6.838	30,000
2026-02-04	7.500	7.500	7.310	7.380	6.894	12,000
2026-02-03	7.510	7.530	7.310	7.530	7.034	10,000
2026-02-02	7.250	7.600	7.250	7.510	7.015	21,000
2026-01-30	7.690	7.690	7.500	7.580	7.081	120,000
2026-01-29	7.700	7.870	7.700	7.870	7.352	47,000
2026-01-28	7.740	8.000	7.700	7.870	7.352	275,000
2026-01-27	7.950	8.080	7.730	7.880	7.361	121,000

← NewerPage 3 of 21 · 1,232 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.