Xingfa Aluminium Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 4.900 | 4.905 | 4.850 | 4.905 | 4.905 | 22,000 |
| 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 |
| 2026-09-18 | 5.425 | 5.425 | 5.425 | 5.425 | 5.425 | 24,000 |
| 2026-09-17 | 5.550 | 5.550 | 5.450 | 5.450 | 5.450 | 11,000 |
| 2026-09-16 | 5.610 | 5.610 | 5.610 | 5.610 | 5.610 | 0 |
| 2026-09-15 | 5.610 | 5.610 | 5.610 | 5.610 | 5.610 | 2,000 |
| 2026-09-14 | 5.450 | 5.455 | 5.450 | 5.450 | 5.450 | 14,000 |
| 2026-09-11 | 5.455 | 5.455 | 5.455 | 5.455 | 5.455 | 0 |
| 2026-09-10 | 5.560 | 5.560 | 5.455 | 5.455 | 5.455 | 9,000 |
| 2026-09-09 | 5.560 | 5.560 | 5.550 | 5.550 | 5.550 | 6,000 |
| 2026-09-08 | 5.545 | 5.625 | 5.545 | 5.625 | 5.625 | 9,000 |
| 2026-09-07 | 5.565 | 5.625 | 5.545 | 5.545 | 5.545 | 55,000 |
| 2026-09-04 | 5.660 | 5.660 | 5.565 | 5.565 | 5.565 | 9,000 |
| 2026-09-03 | 5.505 | 5.560 | 5.460 | 5.560 | 5.560 | 34,000 |
| 2026-09-02 | 5.505 | 5.505 | 5.505 | 5.505 | 5.505 | 4,000 |
| 2026-09-01 | 5.630 | 5.660 | 5.550 | 5.650 | 5.650 | 26,000 |
| 2026-08-31 | 5.550 | 5.555 | 5.500 | 5.555 | 5.555 | 15,000 |
| 2026-08-28 | 5.610 | 5.610 | 5.515 | 5.550 | 5.550 | 12,000 |
| 2026-08-27 | 6.040 | 6.040 | 5.510 | 5.600 | 5.600 | 157,000 |
| 2026-08-26 | 6.060 | 6.065 | 6.040 | 6.040 | 6.040 | 19,000 |
| 2026-08-25 | 6.130 | 6.140 | 6.130 | 6.135 | 6.135 | 16,000 |
| 2026-08-24 | 6.390 | 6.495 | 6.135 | 6.215 | 6.215 | 214,000 |
| 2026-08-21 | 6.580 | 6.580 | 6.110 | 6.390 | 6.390 | 155,000 |
| 2026-08-20 | 6.620 | 6.620 | 6.595 | 6.600 | 6.600 | 101,000 |
| 2026-08-19 | 6.370 | 6.615 | 6.370 | 6.615 | 6.615 | 12,000 |
| 2026-08-18 | 6.620 | 6.620 | 6.540 | 6.540 | 6.540 | 50,000 |
| 2026-08-17 | 6.625 | 6.625 | 6.535 | 6.620 | 6.620 | 15,000 |
| 2026-08-14 | 6.620 | 6.620 | 6.545 | 6.610 | 6.610 | 4,000 |
| 2026-08-13 | 6.450 | 6.545 | 6.450 | 6.545 | 6.545 | 2,000 |
| 2026-08-12 | 6.610 | 6.615 | 6.610 | 6.615 | 6.615 | 1,000 |
| 2026-08-11 | 6.615 | 6.615 | 6.615 | 6.615 | 6.615 | 2,000 |
| 2026-08-10 | 6.500 | 6.625 | 6.480 | 6.625 | 6.625 | 14,000 |
| 2026-08-07 | 6.640 | 6.640 | 6.600 | 6.635 | 6.635 | 10,000 |
| 2026-08-06 | 6.790 | 6.790 | 6.640 | 6.640 | 6.640 | 1,000 |
| 2026-08-05 | 6.635 | 6.635 | 6.635 | 6.635 | 6.635 | 2,000 |
| 2026-08-04 | 6.400 | 6.710 | 6.360 | 6.700 | 6.700 | 22,000 |
| 2026-08-03 | 6.350 | 6.400 | 6.350 | 6.400 | 6.400 | 0 |
| 2026-07-31 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 2,000 |
| 2026-07-30 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 2,000 |
| 2026-07-29 | 6.280 | 6.350 | 6.280 | 6.350 | 6.350 | 9,000 |
Page 1 of 2 · 65 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.