Xingfa Aluminium Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 7.730 | 7.730 | 7.720 | 7.720 | 7.211 | 55,000 |
| 2025-10-28 | 7.720 | 7.720 | 7.700 | 7.720 | 7.211 | 15,000 |
| 2025-10-27 | 7.700 | 7.700 | 7.700 | 7.700 | 7.193 | 0 |
| 2025-10-24 | 7.710 | 7.710 | 7.700 | 7.700 | 7.193 | 6,000 |
| 2025-10-23 | 7.590 | 7.740 | 7.590 | 7.740 | 7.230 | 27,000 |
| 2025-10-22 | 7.600 | 7.610 | 7.600 | 7.600 | 7.099 | 7,000 |
| 2025-10-21 | 7.650 | 7.650 | 7.560 | 7.630 | 7.127 | 17,000 |
| 2025-10-20 | 7.660 | 7.660 | 7.660 | 7.660 | 7.155 | 0 |
| 2025-10-17 | 7.750 | 7.750 | 7.640 | 7.640 | 7.137 | 41,000 |
| 2025-10-16 | 7.730 | 7.730 | 7.730 | 7.730 | 7.221 | 0 |
| 2025-10-15 | 7.730 | 7.730 | 7.730 | 7.730 | 7.221 | 5,000 |
| 2025-10-14 | 7.700 | 7.710 | 7.690 | 7.710 | 7.202 | 30,000 |
| 2025-10-13 | 7.700 | 7.760 | 7.640 | 7.700 | 7.193 | 13,000 |
| 2025-10-10 | 7.770 | 7.770 | 7.770 | 7.770 | 7.258 | 26,000 |
| 2025-10-09 | 7.800 | 7.820 | 7.770 | 7.770 | 7.258 | 40,950 |
| 2025-10-08 | 7.750 | 7.800 | 7.750 | 7.750 | 7.240 | 75,000 |
| 2025-10-06 | 7.730 | 7.810 | 7.600 | 7.800 | 7.286 | 21,000 |
| 2025-10-03 | 7.610 | 7.710 | 7.570 | 7.710 | 7.202 | 26,000 |
| 2025-10-02 | 7.670 | 7.670 | 7.660 | 7.660 | 7.155 | 16,000 |
| 2025-09-30 | 7.680 | 7.680 | 7.660 | 7.660 | 7.155 | 11,000 |
| 2025-09-29 | 7.610 | 7.670 | 7.600 | 7.650 | 7.146 | 28,000 |
| 2025-09-26 | 7.610 | 7.610 | 7.610 | 7.610 | 7.109 | 5,000 |
| 2025-09-25 | 7.610 | 7.610 | 7.610 | 7.610 | 7.109 | 3,000 |
| 2025-09-24 | 7.740 | 7.740 | 7.610 | 7.610 | 7.109 | 3,000 |
| 2025-09-23 | 7.610 | 7.610 | 7.610 | 7.610 | 7.109 | 9,000 |
| 2025-09-22 | 7.670 | 7.670 | 7.600 | 7.610 | 7.109 | 26,000 |
| 2025-09-19 | 7.840 | 7.840 | 7.800 | 7.800 | 7.286 | 12,000 |
| 2025-09-18 | 7.660 | 7.890 | 7.660 | 7.850 | 7.333 | 4,000 |
| 2025-09-17 | 7.850 | 7.870 | 7.640 | 7.700 | 7.193 | 20,000 |
| 2025-09-16 | 7.800 | 7.880 | 7.800 | 7.870 | 7.352 | 52,000 |
| 2025-09-15 | 7.880 | 7.880 | 7.710 | 7.760 | 7.249 | 19,000 |
| 2025-09-12 | 7.860 | 7.900 | 7.610 | 7.840 | 7.324 | 28,000 |
| 2025-09-11 | 7.770 | 7.890 | 7.770 | 7.850 | 7.333 | 61,000 |
| 2025-09-10 | 7.980 | 7.980 | 7.770 | 7.770 | 7.258 | 29,000 |
| 2025-09-09 | 7.800 | 7.800 | 7.770 | 7.800 | 7.286 | 14,000 |
| 2025-09-08 | 7.710 | 7.740 | 7.710 | 7.740 | 7.230 | 4,000 |
| 2025-09-05 | 7.700 | 7.880 | 7.620 | 7.700 | 7.193 | 13,000 |
| 2025-09-04 | 7.800 | 7.800 | 7.610 | 7.610 | 7.109 | 11,000 |
| 2025-09-03 | 7.800 | 7.800 | 7.800 | 7.800 | 7.286 | 39,000 |
| 2025-09-02 | 7.800 | 7.890 | 7.800 | 7.810 | 7.296 | 46,000 |
| 2025-09-01 | 7.800 | 7.950 | 7.800 | 7.850 | 7.333 | 83,000 |
| 2025-08-29 | 7.900 | 7.900 | 7.800 | 7.810 | 7.296 | 53,000 |
| 2025-08-28 | 7.580 | 8.090 | 7.580 | 7.940 | 7.417 | 166,000 |
| 2025-08-27 | 8.600 | 8.600 | 8.500 | 8.550 | 7.987 | 46,000 |
| 2025-08-26 | 8.450 | 8.500 | 8.410 | 8.480 | 7.921 | 25,000 |
| 2025-08-25 | 8.500 | 8.690 | 8.500 | 8.550 | 7.987 | 16,000 |
| 2025-08-22 | 8.450 | 8.550 | 8.440 | 8.550 | 7.987 | 8,000 |
| 2025-08-21 | 8.550 | 8.550 | 8.470 | 8.480 | 7.921 | 22,000 |
| 2025-08-20 | 8.600 | 8.600 | 8.320 | 8.440 | 7.884 | 18,000 |
| 2025-08-19 | 8.500 | 8.650 | 8.500 | 8.620 | 8.052 | 79,000 |
| 2025-08-18 | 8.640 | 8.640 | 8.590 | 8.620 | 8.052 | 871,000 |
| 2025-08-15 | 8.600 | 8.680 | 8.600 | 8.650 | 8.080 | 18,000 |
| 2025-08-14 | 8.530 | 8.610 | 8.500 | 8.600 | 8.034 | 108,711 |
| 2025-08-13 | 8.510 | 8.650 | 8.510 | 8.520 | 7.959 | 33,105 |
| 2025-08-12 | 8.590 | 8.590 | 8.500 | 8.500 | 7.940 | 2,000 |
| 2025-08-11 | 8.590 | 8.590 | 8.590 | 8.590 | 8.024 | 9,000 |
| 2025-08-08 | 8.320 | 8.590 | 8.300 | 8.590 | 8.024 | 26,000 |
| 2025-08-07 | 8.600 | 8.600 | 8.410 | 8.590 | 8.024 | 4,000 |
| 2025-08-06 | 8.600 | 8.600 | 8.280 | 8.500 | 7.940 | 44,000 |
| 2025-08-05 | 8.720 | 8.880 | 8.600 | 8.600 | 8.034 | 17,000 |
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.