Xingfa Aluminium Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 8.690 | 8.700 | 8.200 | 8.680 | 8.108 | 3,000 |
| 2025-08-01 | 8.450 | 8.780 | 8.450 | 8.730 | 8.155 | 25,000 |
| 2025-07-31 | 8.750 | 8.750 | 8.500 | 8.500 | 7.940 | 5,000 |
| 2025-07-30 | 8.510 | 8.790 | 8.450 | 8.790 | 8.211 | 60,000 |
| 2025-07-29 | 8.550 | 8.550 | 8.450 | 8.540 | 7.977 | 40,000 |
| 2025-07-28 | 8.520 | 8.630 | 8.520 | 8.550 | 7.987 | 163,000 |
| 2025-07-25 | 8.530 | 8.540 | 8.500 | 8.520 | 7.959 | 37,000 |
| 2025-07-24 | 8.500 | 8.540 | 8.430 | 8.530 | 7.968 | 160,000 |
| 2025-07-23 | 8.600 | 8.600 | 8.460 | 8.510 | 7.949 | 49,000 |
| 2025-07-22 | 8.400 | 8.460 | 8.400 | 8.460 | 7.903 | 88,538 |
| 2025-07-21 | 8.320 | 8.450 | 8.320 | 8.440 | 7.884 | 72,000 |
| 2025-07-18 | 8.260 | 8.260 | 8.250 | 8.260 | 7.716 | 140,000 |
| 2025-07-17 | 8.250 | 8.450 | 8.220 | 8.220 | 7.679 | 262,000 |
| 2025-07-16 | 8.230 | 8.230 | 8.230 | 8.230 | 7.688 | 0 |
| 2025-07-15 | 8.220 | 8.220 | 8.210 | 8.210 | 7.669 | 33,000 |
| 2025-07-14 | 8.280 | 8.280 | 8.200 | 8.210 | 7.669 | 16,000 |
| 2025-07-11 | 8.100 | 8.290 | 8.100 | 8.280 | 7.735 | 16,000 |
| 2025-07-10 | 8.070 | 8.200 | 8.070 | 8.200 | 7.660 | 23,000 |
| 2025-07-09 | 8.150 | 8.150 | 8.050 | 8.060 | 7.529 | 36,000 |
| 2025-07-08 | 8.200 | 8.200 | 8.050 | 8.150 | 7.613 | 73,000 |
| 2025-07-07 | 8.250 | 8.250 | 8.150 | 8.150 | 7.613 | 37,000 |
| 2025-07-04 | 8.200 | 8.200 | 8.170 | 8.170 | 7.632 | 57,000 |
| 2025-07-03 | 8.180 | 8.180 | 8.180 | 8.180 | 7.641 | 15,010 |
| 2025-07-02 | 8.110 | 8.180 | 8.110 | 8.180 | 7.641 | 68,000 |
| 2025-06-30 | 8.180 | 8.250 | 8.020 | 8.110 | 7.576 | 141,000 |
| 2025-06-27 | 8.140 | 8.140 | 7.910 | 8.010 | 7.482 | 37,000 |
| 2025-06-26 | 8.200 | 8.200 | 8.120 | 8.130 | 7.594 | 47,000 |
| 2025-06-25 | 8.150 | 8.150 | 8.080 | 8.090 | 7.557 | 20,000 |
| 2025-06-24 | 8.200 | 8.200 | 7.880 | 8.080 | 7.548 | 42,000 |
| 2025-06-23 | 8.150 | 8.200 | 8.100 | 8.100 | 7.566 | 66,000 |
| 2025-06-20 | 8.150 | 8.150 | 8.040 | 8.040 | 7.510 | 55,000 |
| 2025-06-19 | 7.980 | 8.100 | 7.690 | 8.100 | 7.566 | 59,000 |
| 2025-06-18 | 8.120 | 8.150 | 7.450 | 8.080 | 7.548 | 89,000 |
| 2025-06-17 | 8.080 | 8.200 | 8.050 | 8.090 | 7.557 | 92,000 |
| 2025-06-16 | 7.800 | 8.090 | 7.800 | 7.930 | 7.408 | 36,000 |
| 2025-06-13 | 7.900 | 7.900 | 7.630 | 7.630 | 7.127 | 30,000 |
| 2025-06-12 | 7.800 | 7.900 | 7.800 | 7.870 | 7.352 | 111,000 |
| 2025-06-11 | 7.750 | 7.830 | 7.750 | 7.770 | 7.258 | 134,000 |
| 2025-06-10 | 7.800 | 7.820 | 7.740 | 7.750 | 7.240 | 21,000 |
| 2025-06-09 | 7.700 | 7.700 | 7.700 | 7.700 | 7.193 | 3,364 |
| 2025-06-06 | 7.550 | 7.550 | 7.550 | 7.550 | 7.053 | 20,000 |
| 2025-06-05 | 7.520 | 7.520 | 7.520 | 7.520 | 7.025 | 12,000 |
| 2025-06-04 | 7.490 | 7.510 | 7.490 | 7.510 | 7.015 | 8,491 |
| 2025-06-03 | 7.480 | 7.560 | 7.450 | 7.470 | 6.978 | 87,000 |
| 2025-06-02 | 7.410 | 7.460 | 7.410 | 7.460 | 6.969 | 14,000 |
| 2025-05-30 | 8.050 | 8.050 | 8.050 | 8.050 | 6.922 | 1,000 |
| 2025-05-29 | 8.050 | 8.050 | 8.010 | 8.010 | 6.888 | 27,000 |
| 2025-05-28 | 8.070 | 8.070 | 7.960 | 7.970 | 6.853 | 29,000 |
| 2025-05-27 | 8.050 | 8.050 | 7.950 | 7.960 | 6.845 | 23,000 |
| 2025-05-26 | 8.000 | 8.050 | 7.900 | 7.900 | 6.793 | 17,000 |
| 2025-05-23 | 7.900 | 8.000 | 7.900 | 8.000 | 6.879 | 32,000 |
| 2025-05-22 | 7.990 | 8.000 | 7.620 | 7.870 | 6.767 | 49,000 |
| 2025-05-21 | 7.860 | 7.910 | 7.860 | 7.870 | 6.767 | 112,000 |
| 2025-05-20 | 7.850 | 7.860 | 7.750 | 7.860 | 6.759 | 4,000 |
| 2025-05-19 | 7.670 | 7.670 | 7.670 | 7.670 | 6.595 | 1,000 |
| 2025-05-16 | 7.830 | 7.830 | 7.610 | 7.820 | 6.724 | 7,000 |
| 2025-05-15 | 7.810 | 7.840 | 7.810 | 7.830 | 6.733 | 50,000 |
| 2025-05-14 | 7.880 | 7.880 | 7.770 | 7.840 | 6.741 | 7,000 |
| 2025-05-13 | 7.900 | 7.900 | 7.700 | 7.740 | 6.655 | 38,000 |
| 2025-05-12 | 7.790 | 7.840 | 7.630 | 7.840 | 6.741 | 83,000 |
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.