Xingfa Aluminium Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	6.070	6.070	6.070	6.070	4.839	0
2024-02-09	6.070	6.070	6.070	6.070	4.839	0
2024-02-08	6.080	6.080	6.080	6.080	4.847	0
2024-02-07	6.080	6.080	6.080	6.080	4.847	0
2024-02-06	6.100	6.100	6.080	6.080	4.847	1,000
2024-02-05	5.800	5.800	5.800	5.800	4.624	2,000
2024-02-02	5.810	5.810	5.800	5.800	4.624	24,000
2024-02-01	5.020	5.900	5.020	5.850	4.664	57,000
2024-01-31	5.910	5.910	5.900	5.900	4.704	9,000
2024-01-30	5.990	5.990	5.990	5.990	4.776	0
2024-01-29	5.990	5.990	5.990	5.990	4.776	0
2024-01-26	5.990	5.990	5.990	5.990	4.776	0
2024-01-25	5.950	5.950	5.950	5.950	4.744	0
2024-01-24	5.950	5.950	5.950	5.950	4.744	0
2024-01-23	5.950	5.950	5.950	5.950	4.744	0
2024-01-22	5.920	5.920	5.920	5.920	4.720	13,000
2024-01-19	5.970	6.020	5.970	6.020	4.800	3,000
2024-01-18	5.910	5.940	5.910	5.940	4.736	10,000
2024-01-17	6.040	6.200	6.040	6.100	4.863	12,000
2024-01-16	6.200	6.200	6.200	6.200	4.943	0
2024-01-15	6.200	6.200	6.200	6.200	4.943	0
2024-01-12	6.200	6.200	6.200	6.200	4.943	0
2024-01-11	6.260	6.260	6.260	6.260	4.991	5,000
2024-01-10	6.260	6.260	6.260	6.260	4.991	0
2024-01-09	6.270	6.270	6.270	6.270	4.999	0
2024-01-08	6.270	6.270	6.270	6.270	4.999	4,000
2024-01-05	6.060	6.250	6.060	6.250	4.983	22,000
2024-01-04	6.150	6.150	6.150	6.150	4.903	1,000
2024-01-03	6.170	6.170	6.170	6.170	4.919	0
2024-01-02	6.160	6.160	6.160	6.160	4.911	0
2023-12-29	6.160	6.160	6.160	6.160	4.911	0
2023-12-28	6.100	6.170	6.100	6.160	4.911	11,000
2023-12-27	6.130	6.130	5.950	6.100	4.863	87,000
2023-12-22	6.140	6.140	6.140	6.140	4.895	16,000
2023-12-21	6.150	6.150	6.150	6.150	4.903	0
2023-12-20	6.150	6.150	6.150	6.150	4.903	0
2023-12-19	6.290	6.290	6.130	6.150	4.903	4,000
2023-12-18	6.130	6.130	6.130	6.130	4.887	0
2023-12-15	6.130	6.130	6.130	6.130	4.887	27,000
2023-12-14	6.150	6.150	6.140	6.140	4.895	3,000
2023-12-13	6.150	6.150	6.130	6.150	4.903	5,000
2023-12-12	6.120	6.140	6.120	6.140	4.895	10,000
2023-12-11	6.150	6.150	6.150	6.150	4.903	0
2023-12-08	6.150	6.150	6.150	6.150	4.903	0
2023-12-07	6.150	6.150	6.150	6.150	4.903	0
2023-12-06	6.300	6.300	6.150	6.150	4.903	4,000
2023-12-05	6.150	6.150	6.130	6.140	4.895	18,000
2023-12-04	6.210	6.210	6.210	6.210	4.951	0
2023-12-01	6.210	6.210	6.200	6.210	4.951	30,000
2023-11-30	6.220	6.220	6.220	6.220	4.959	0
2023-11-29	6.300	6.300	6.220	6.220	4.959	16,000
2023-11-28	6.210	6.210	6.210	6.210	4.951	2,000
2023-11-27	6.220	6.220	6.200	6.200	4.943	46,000
2023-11-24	6.220	6.220	6.220	6.220	4.959	0
2023-11-23	6.220	6.220	6.220	6.220	4.959	0
2023-11-22	6.220	6.220	6.220	6.220	4.959	0
2023-11-21	6.220	6.220	6.220	6.220	4.959	0
2023-11-20	6.200	6.200	6.200	6.200	4.943	1,000
2023-11-17	6.240	6.240	6.240	6.240	4.975	0
2023-11-16	6.240	6.240	6.240	6.240	4.975	0

← NewerPage 12 of 21 · 1,229 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.