Xingfa Aluminium Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 8.030 | 8.110 | 8.030 | 8.110 | 6.466 | 14,000 |
| 2024-05-14 | 8.020 | 8.020 | 8.020 | 8.020 | 6.394 | 2,000 |
| 2024-05-13 | 8.030 | 8.050 | 8.000 | 8.000 | 6.378 | 56,000 |
| 2024-05-10 | 8.000 | 8.000 | 7.990 | 8.000 | 6.378 | 56,000 |
| 2024-05-09 | 7.960 | 7.960 | 7.960 | 7.960 | 6.346 | 12,000 |
| 2024-05-08 | 7.910 | 7.950 | 7.900 | 7.950 | 6.338 | 17,000 |
| 2024-05-07 | 7.880 | 8.000 | 7.880 | 7.900 | 6.298 | 12,000 |
| 2024-05-06 | 7.800 | 7.840 | 7.800 | 7.840 | 6.251 | 1,000 |
| 2024-05-03 | 7.970 | 7.970 | 7.760 | 7.760 | 6.187 | 22,000 |
| 2024-05-02 | 7.600 | 7.750 | 7.600 | 7.750 | 6.179 | 2,000 |
| 2024-04-30 | 7.500 | 7.600 | 7.480 | 7.600 | 6.059 | 40,000 |
| 2024-04-29 | 7.430 | 7.480 | 7.410 | 7.480 | 5.963 | 12,000 |
| 2024-04-26 | 7.510 | 7.510 | 7.440 | 7.440 | 5.932 | 28,000 |
| 2024-04-25 | 7.580 | 7.580 | 7.580 | 7.580 | 6.043 | 0 |
| 2024-04-24 | 7.590 | 7.590 | 7.590 | 7.590 | 6.051 | 0 |
| 2024-04-23 | 7.600 | 7.600 | 7.600 | 7.600 | 6.059 | 1,000 |
| 2024-04-22 | 7.600 | 7.600 | 7.600 | 7.600 | 6.059 | 1,000 |
| 2024-04-19 | 7.600 | 7.600 | 7.600 | 7.600 | 6.059 | 1,000 |
| 2024-04-18 | 7.580 | 7.630 | 7.580 | 7.600 | 6.059 | 17,000 |
| 2024-04-17 | 7.590 | 7.590 | 7.590 | 7.590 | 6.051 | 10,000 |
| 2024-04-16 | 7.850 | 7.850 | 7.500 | 7.580 | 6.043 | 14,000 |
| 2024-04-15 | 7.850 | 7.850 | 7.850 | 7.850 | 6.258 | 0 |
| 2024-04-12 | 7.850 | 7.850 | 7.850 | 7.850 | 6.258 | 0 |
| 2024-04-11 | 7.850 | 7.850 | 7.850 | 7.850 | 6.258 | 4,000 |
| 2024-04-10 | 7.810 | 7.850 | 7.810 | 7.840 | 6.251 | 4,000 |
| 2024-04-09 | 8.100 | 8.100 | 8.080 | 8.080 | 6.442 | 19,000 |
| 2024-04-08 | 8.070 | 8.070 | 8.070 | 8.070 | 6.434 | 1,000 |
| 2024-04-05 | 8.100 | 8.100 | 8.060 | 8.060 | 6.426 | 2,000 |
| 2024-04-03 | 7.940 | 8.100 | 7.940 | 7.970 | 6.354 | 80,000 |
| 2024-04-02 | 7.850 | 7.990 | 7.850 | 7.930 | 6.322 | 17,000 |
| 2024-03-28 | 7.800 | 7.840 | 7.800 | 7.840 | 6.251 | 5,000 |
| 2024-03-27 | 7.770 | 7.780 | 7.770 | 7.780 | 6.203 | 12,000 |
| 2024-03-26 | 7.980 | 7.980 | 7.980 | 7.980 | 6.362 | 0 |
| 2024-03-25 | 7.980 | 8.010 | 7.980 | 7.980 | 6.362 | 33,500 |
| 2024-03-22 | 7.420 | 7.910 | 7.420 | 7.900 | 6.298 | 129,000 |
| 2024-03-21 | 7.320 | 7.320 | 7.230 | 7.270 | 5.796 | 16,000 |
| 2024-03-20 | 7.200 | 7.350 | 7.020 | 7.130 | 5.684 | 45,000 |
| 2024-03-19 | 7.310 | 7.360 | 7.280 | 7.350 | 5.860 | 92,000 |
| 2024-03-18 | 7.090 | 7.310 | 7.090 | 7.310 | 5.828 | 31,000 |
| 2024-03-15 | 6.400 | 6.400 | 6.400 | 6.400 | 5.102 | 0 |
| 2024-03-14 | 6.400 | 6.400 | 6.400 | 6.400 | 5.102 | 2,000 |
| 2024-03-13 | 6.370 | 6.370 | 6.370 | 6.370 | 5.079 | 0 |
| 2024-03-12 | 6.370 | 6.370 | 6.370 | 6.370 | 5.079 | 0 |
| 2024-03-11 | 6.370 | 6.370 | 6.370 | 6.370 | 5.079 | 0 |
| 2024-03-08 | 6.300 | 6.300 | 6.300 | 6.300 | 5.023 | 0 |
| 2024-03-07 | 6.290 | 6.290 | 6.280 | 6.290 | 5.015 | 60,000 |
| 2024-03-06 | 6.290 | 6.290 | 6.280 | 6.280 | 5.007 | 2,000 |
| 2024-03-05 | 6.270 | 6.270 | 6.250 | 6.260 | 4.991 | 56,000 |
| 2024-03-04 | 6.250 | 6.250 | 6.250 | 6.250 | 4.983 | 12,000 |
| 2024-03-01 | 6.250 | 6.250 | 6.250 | 6.250 | 4.983 | 6,000 |
| 2024-02-29 | 6.240 | 6.240 | 6.240 | 6.240 | 4.975 | 0 |
| 2024-02-28 | 6.240 | 6.240 | 6.240 | 6.240 | 4.975 | 1,000 |
| 2024-02-27 | 6.220 | 6.220 | 6.220 | 6.220 | 4.959 | 30,000 |
| 2024-02-26 | 6.210 | 6.210 | 6.210 | 6.210 | 4.951 | 4,000 |
| 2024-02-23 | 6.160 | 6.160 | 6.160 | 6.160 | 4.911 | 0 |
| 2024-02-22 | 6.150 | 6.150 | 6.150 | 6.150 | 4.903 | 0 |
| 2024-02-21 | 6.140 | 6.140 | 6.140 | 6.140 | 4.895 | 28,000 |
| 2024-02-20 | 6.120 | 6.120 | 6.120 | 6.120 | 4.879 | 0 |
| 2024-02-19 | 6.110 | 6.110 | 6.110 | 6.110 | 4.871 | 0 |
| 2024-02-16 | 6.060 | 6.100 | 6.060 | 6.100 | 4.863 | 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.