Xingfa Aluminium Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 4.930 | 4.940 | 4.930 | 4.940 | 4.940 | 1,000 |
| 2026-10-20 | 4.930 | 4.940 | 4.930 | 4.940 | 4.940 | 6,000 |
| 2026-10-16 | 4.970 | 4.970 | 4.950 | 4.950 | 4.950 | 3,000 |
| 2026-10-15 | 5.005 | 5.025 | 4.970 | 4.970 | 4.970 | 21,000 |
| 2026-10-14 | 5.005 | 5.005 | 5.005 | 5.005 | 5.005 | 1,000 |
| 2026-10-13 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 3,000 |
| 2026-10-12 | 5.005 | 5.005 | 5.000 | 5.000 | 5.000 | 92,000 |
| 2026-10-09 | 5.065 | 5.065 | 4.985 | 4.990 | 4.990 | 61,000 |
| 2026-10-08 | 5.215 | 5.370 | 5.065 | 5.065 | 5.065 | 3,000 |
| 2026-10-07 | 5.100 | 5.100 | 5.050 | 5.065 | 5.065 | 9,000 |
| 2026-10-06 | 5.125 | 5.125 | 5.120 | 5.125 | 5.125 | 23,000 |
| 2026-10-05 | 5.360 | 5.360 | 5.245 | 5.250 | 5.250 | 2,000 |
| 2026-10-02 | 5.300 | 5.360 | 5.300 | 5.360 | 5.360 | 4,000 |
| 2026-09-30 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2026-09-29 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 4,000 |
| 2026-09-28 | 5.245 | 5.795 | 5.245 | 5.555 | 5.555 | 28,000 |
| 2026-09-25 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 10,000 |
| 2026-09-24 | 5.250 | 5.255 | 5.250 | 5.250 | 5.250 | 20,000 |
| 2026-09-23 | 5.250 | 5.255 | 5.250 | 5.255 | 5.255 | 20,000 |
| 2026-09-22 | 5.255 | 5.255 | 5.250 | 5.250 | 5.250 | 46,000 |
| 2026-09-21 | 5.645 | 5.645 | 5.320 | 5.325 | 5.325 | 2,000 |
Page 1 of 1 · 21 trading days
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.