Xingfa Aluminium Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 7.280 | 7.890 | 7.270 | 7.840 | 7.324 | 325,000 |
| 2026-01-23 | 7.140 | 7.270 | 7.140 | 7.260 | 6.782 | 11,000 |
| 2026-01-22 | 7.180 | 7.290 | 7.130 | 7.130 | 6.660 | 3,000 |
| 2026-01-21 | 7.250 | 7.340 | 7.150 | 7.150 | 6.679 | 8,000 |
| 2026-01-20 | 7.120 | 7.250 | 7.100 | 7.250 | 6.772 | 5,000 |
| 2026-01-19 | 7.180 | 7.180 | 7.180 | 7.180 | 6.707 | 0 |
| 2026-01-16 | 7.160 | 7.180 | 7.160 | 7.180 | 6.707 | 4,000 |
| 2026-01-15 | 7.160 | 7.160 | 7.140 | 7.160 | 6.688 | 21,000 |
| 2026-01-14 | 7.200 | 7.200 | 7.160 | 7.160 | 6.688 | 7,000 |
| 2026-01-13 | 7.210 | 7.210 | 7.100 | 7.210 | 6.735 | 20,000 |
| 2026-01-12 | 7.140 | 7.160 | 7.130 | 7.130 | 6.660 | 58,000 |
| 2026-01-09 | 7.120 | 7.140 | 7.120 | 7.120 | 6.651 | 82,000 |
| 2026-01-08 | 7.190 | 7.190 | 7.100 | 7.130 | 6.660 | 20,000 |
| 2026-01-07 | 7.250 | 7.250 | 7.210 | 7.210 | 6.735 | 69,000 |
| 2026-01-06 | 7.290 | 7.290 | 7.240 | 7.250 | 6.772 | 69,000 |
| 2026-01-05 | 7.300 | 7.300 | 7.290 | 7.290 | 6.810 | 45,000 |
| 2026-01-02 | 7.440 | 7.440 | 7.240 | 7.240 | 6.763 | 50,000 |
| 2025-12-31 | 7.440 | 7.470 | 7.440 | 7.440 | 6.950 | 8,000 |
| 2025-12-30 | 7.290 | 7.440 | 7.280 | 7.440 | 6.950 | 8,000 |
| 2025-12-29 | 7.370 | 7.370 | 7.280 | 7.300 | 6.819 | 82,000 |
| 2025-12-24 | 7.380 | 7.380 | 7.370 | 7.370 | 6.885 | 32,144 |
| 2025-12-23 | 7.580 | 7.590 | 7.280 | 7.370 | 6.885 | 29,000 |
| 2025-12-22 | 7.410 | 7.620 | 7.410 | 7.590 | 7.090 | 6,000 |
| 2025-12-19 | 7.460 | 7.590 | 7.350 | 7.410 | 6.922 | 24,000 |
| 2025-12-18 | 7.470 | 7.470 | 7.260 | 7.460 | 6.969 | 5,000 |
| 2025-12-17 | 7.340 | 7.340 | 7.150 | 7.300 | 6.819 | 15,000 |
| 2025-12-16 | 7.410 | 7.410 | 7.340 | 7.340 | 6.857 | 13,000 |
| 2025-12-15 | 7.420 | 7.420 | 7.420 | 7.420 | 6.931 | 2,000 |
| 2025-12-12 | 7.450 | 7.450 | 7.400 | 7.410 | 6.922 | 11,000 |
| 2025-12-11 | 7.460 | 7.460 | 7.450 | 7.460 | 6.969 | 6,000 |
| 2025-12-10 | 7.490 | 7.490 | 7.460 | 7.480 | 6.987 | 24,000 |
| 2025-12-09 | 7.460 | 7.490 | 7.460 | 7.490 | 6.997 | 3,000 |
| 2025-12-08 | 7.560 | 7.640 | 7.450 | 7.560 | 7.062 | 44,000 |
| 2025-12-05 | 7.580 | 7.580 | 7.420 | 7.420 | 6.931 | 125,000 |
| 2025-12-04 | 7.410 | 7.410 | 7.410 | 7.410 | 6.922 | 14,000 |
| 2025-12-03 | 7.400 | 7.400 | 7.310 | 7.330 | 6.847 | 101,000 |
| 2025-12-02 | 7.400 | 7.400 | 7.400 | 7.400 | 6.913 | 13,000 |
| 2025-12-01 | 7.320 | 7.420 | 7.320 | 7.420 | 6.931 | 3,000 |
| 2025-11-28 | 7.320 | 7.320 | 7.320 | 7.320 | 6.838 | 0 |
| 2025-11-27 | 7.340 | 7.340 | 7.300 | 7.300 | 6.819 | 13,000 |
| 2025-11-26 | 7.360 | 7.360 | 7.350 | 7.350 | 6.866 | 5,000 |
| 2025-11-25 | 7.410 | 7.410 | 7.370 | 7.410 | 6.922 | 10,000 |
| 2025-11-24 | 7.420 | 7.580 | 7.410 | 7.410 | 6.922 | 29,000 |
| 2025-11-21 | 7.470 | 7.470 | 7.400 | 7.420 | 6.931 | 36,000 |
| 2025-11-20 | 7.490 | 7.490 | 7.490 | 7.490 | 6.997 | 0 |
| 2025-11-19 | 7.500 | 7.500 | 7.480 | 7.480 | 6.987 | 78,000 |
| 2025-11-18 | 7.600 | 7.620 | 7.500 | 7.500 | 7.006 | 23,000 |
| 2025-11-17 | 7.580 | 7.580 | 7.540 | 7.540 | 7.043 | 111,000 |
| 2025-11-14 | 7.640 | 7.640 | 7.600 | 7.600 | 7.099 | 113,000 |
| 2025-11-13 | 7.800 | 7.800 | 7.750 | 7.770 | 7.258 | 24,000 |
| 2025-11-12 | 7.860 | 7.870 | 7.730 | 7.800 | 7.286 | 30,000 |
| 2025-11-11 | 7.720 | 7.720 | 7.620 | 7.670 | 7.165 | 9,000 |
| 2025-11-10 | 7.720 | 7.720 | 7.600 | 7.620 | 7.118 | 27,000 |
| 2025-11-07 | 7.960 | 7.970 | 7.670 | 7.680 | 7.174 | 29,000 |
| 2025-11-06 | 7.740 | 7.740 | 7.580 | 7.640 | 7.137 | 27,000 |
| 2025-11-05 | 7.720 | 7.720 | 7.570 | 7.570 | 7.071 | 3,000 |
| 2025-11-04 | 7.570 | 7.600 | 7.570 | 7.600 | 7.099 | 34,000 |
| 2025-11-03 | 7.720 | 7.720 | 7.700 | 7.720 | 7.211 | 5,000 |
| 2025-10-31 | 7.720 | 7.720 | 7.720 | 7.720 | 7.211 | 0 |
| 2025-10-30 | 7.730 | 7.730 | 7.720 | 7.720 | 7.211 | 55,000 |
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.