Xingfa Aluminium Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 7.740 | 7.740 | 7.410 | 7.450 | 6.406 | 11,000 |
| 2024-08-08 | 7.660 | 7.660 | 7.540 | 7.540 | 6.483 | 7,000 |
| 2024-08-07 | 8.800 | 8.800 | 7.700 | 7.710 | 6.630 | 2,000 |
| 2024-08-06 | 7.840 | 7.850 | 7.840 | 7.850 | 6.750 | 3,000 |
| 2024-08-05 | 7.840 | 7.840 | 7.840 | 7.840 | 6.741 | 3,000 |
| 2024-08-02 | 7.860 | 7.860 | 7.860 | 7.860 | 6.759 | 0 |
| 2024-08-01 | 7.860 | 7.860 | 7.860 | 7.860 | 6.759 | 0 |
| 2024-07-31 | 7.860 | 7.860 | 7.860 | 7.860 | 6.759 | 0 |
| 2024-07-30 | 7.860 | 7.860 | 7.860 | 7.860 | 6.759 | 2,000 |
| 2024-07-29 | 7.840 | 7.840 | 7.840 | 7.840 | 6.741 | 0 |
| 2024-07-26 | 7.830 | 7.830 | 7.830 | 7.830 | 6.733 | 1,000 |
| 2024-07-25 | 7.830 | 7.830 | 7.830 | 7.830 | 6.733 | 0 |
| 2024-07-24 | 7.820 | 7.820 | 7.820 | 7.820 | 6.724 | 0 |
| 2024-07-23 | 7.820 | 7.820 | 7.820 | 7.820 | 6.724 | 0 |
| 2024-07-22 | 7.820 | 7.820 | 7.820 | 7.820 | 6.724 | 0 |
| 2024-07-19 | 7.820 | 7.820 | 7.820 | 7.820 | 6.724 | 0 |
| 2024-07-18 | 7.820 | 7.820 | 7.820 | 7.820 | 6.724 | 3,000 |
| 2024-07-17 | 7.840 | 7.840 | 7.820 | 7.820 | 6.724 | 4,000 |
| 2024-07-16 | 7.970 | 7.970 | 7.950 | 7.950 | 6.836 | 2,000 |
| 2024-07-15 | 7.880 | 7.990 | 7.880 | 7.990 | 6.870 | 4,000 |
| 2024-07-12 | 8.050 | 8.050 | 8.050 | 8.050 | 6.922 | 0 |
| 2024-07-11 | 8.050 | 8.050 | 8.050 | 8.050 | 6.922 | 0 |
| 2024-07-10 | 7.840 | 7.840 | 7.840 | 7.840 | 6.741 | 2,000 |
| 2024-07-09 | 8.030 | 8.030 | 8.000 | 8.000 | 6.879 | 28,000 |
| 2024-07-08 | 8.000 | 8.000 | 8.000 | 8.000 | 6.879 | 0 |
| 2024-07-05 | 8.010 | 8.010 | 8.000 | 8.000 | 6.879 | 132,000 |
| 2024-07-04 | 7.910 | 7.910 | 7.910 | 7.910 | 6.802 | 0 |
| 2024-07-03 | 7.900 | 7.900 | 7.900 | 7.900 | 6.793 | 0 |
| 2024-07-02 | 7.900 | 7.900 | 7.900 | 7.900 | 6.793 | 2,000 |
| 2024-06-28 | 7.880 | 7.880 | 7.880 | 7.880 | 6.776 | 0 |
| 2024-06-27 | 7.880 | 7.880 | 7.880 | 7.880 | 6.776 | 0 |
| 2024-06-26 | 7.880 | 7.880 | 7.880 | 7.880 | 6.776 | 6,000 |
| 2024-06-25 | 8.050 | 8.050 | 7.860 | 7.880 | 6.776 | 5,000 |
| 2024-06-24 | 8.440 | 8.440 | 8.060 | 8.060 | 6.931 | 3,000 |
| 2024-06-21 | 8.320 | 8.320 | 8.320 | 8.320 | 7.154 | 0 |
| 2024-06-20 | 8.340 | 8.340 | 8.320 | 8.320 | 7.154 | 40,000 |
| 2024-06-19 | 8.330 | 8.480 | 8.330 | 8.480 | 7.292 | 5,000 |
| 2024-06-18 | 8.000 | 8.240 | 8.000 | 8.180 | 7.034 | 24,000 |
| 2024-06-17 | 7.630 | 7.940 | 7.630 | 7.860 | 6.759 | 16,000 |
| 2024-06-14 | 7.760 | 7.760 | 7.760 | 7.760 | 6.673 | 0 |
| 2024-06-13 | 7.600 | 7.760 | 7.600 | 7.760 | 6.673 | 15,000 |
| 2024-06-12 | 7.900 | 7.900 | 7.500 | 7.500 | 6.449 | 71,000 |
| 2024-06-11 | 8.000 | 8.000 | 8.000 | 8.000 | 6.879 | 20,000 |
| 2024-06-07 | 8.140 | 8.140 | 8.140 | 8.140 | 6.999 | 10,000 |
| 2024-06-06 | 8.150 | 8.150 | 8.150 | 8.150 | 7.008 | 15,000 |
| 2024-06-05 | 8.190 | 8.190 | 8.160 | 8.170 | 7.025 | 45,000 |
| 2024-06-04 | 8.190 | 8.190 | 8.190 | 8.190 | 7.042 | 10,000 |
| 2024-06-03 | 8.260 | 8.260 | 8.090 | 8.100 | 6.965 | 34,000 |
| 2024-05-31 | 8.720 | 8.800 | 8.720 | 8.790 | 7.008 | 45,000 |
| 2024-05-30 | 8.750 | 8.800 | 8.720 | 8.720 | 6.952 | 84,000 |
| 2024-05-29 | 8.410 | 8.790 | 8.410 | 8.700 | 6.936 | 21,000 |
| 2024-05-28 | 8.340 | 8.410 | 8.340 | 8.410 | 6.705 | 6,000 |
| 2024-05-27 | 8.570 | 8.570 | 8.280 | 8.320 | 6.633 | 50,000 |
| 2024-05-24 | 8.380 | 8.680 | 8.380 | 8.550 | 6.817 | 145,000 |
| 2024-05-23 | 8.220 | 8.260 | 8.220 | 8.260 | 6.585 | 20,000 |
| 2024-05-22 | 8.210 | 8.210 | 8.200 | 8.210 | 6.545 | 34,000 |
| 2024-05-21 | 8.190 | 8.190 | 8.180 | 8.180 | 6.522 | 16,000 |
| 2024-05-20 | 8.150 | 8.150 | 8.150 | 8.150 | 6.498 | 10,000 |
| 2024-05-17 | 8.120 | 8.120 | 8.120 | 8.120 | 6.474 | 0 |
| 2024-05-16 | 8.030 | 8.110 | 8.030 | 8.110 | 6.466 | 14,000 |
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.