Xingfa Aluminium Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	6.300	6.300	6.240	6.240	4.975	3,000
2023-11-14	6.230	6.230	6.230	6.230	4.967	0
2023-11-13	6.230	6.230	6.230	6.230	4.967	0
2023-11-10	6.230	6.230	6.220	6.230	4.967	16,000
2023-11-09	6.400	6.400	6.240	6.240	4.975	2,000
2023-11-08	6.410	6.410	6.410	6.410	5.110	0
2023-11-07	6.500	6.500	6.500	6.500	5.182	0
2023-11-06	6.550	6.550	6.550	6.550	5.222	2,000
2023-11-03	6.550	6.550	6.550	6.550	5.222	0
2023-11-02	6.550	6.550	6.550	6.550	5.222	0
2023-11-01	6.550	6.550	6.550	6.550	5.222	0
2023-10-31	6.550	6.550	6.550	6.550	5.222	0
2023-10-30	6.700	6.720	6.600	6.600	5.262	6,000
2023-10-27	6.760	6.760	6.760	6.760	5.389	0
2023-10-26	6.770	6.770	6.770	6.770	5.397	0
2023-10-25	6.770	6.770	6.770	6.770	5.397	0
2023-10-24	6.780	6.780	6.780	6.780	5.405	0
2023-10-20	6.800	6.800	6.800	6.800	5.421	0
2023-10-19	6.800	6.800	6.800	6.800	5.421	0
2023-10-18	6.800	6.800	6.800	6.800	5.421	0
2023-10-17	6.850	6.850	6.850	6.850	5.461	0
2023-10-16	6.880	6.880	6.880	6.880	5.485	0
2023-10-13	6.930	6.930	6.600	6.900	5.501	6,000
2023-10-12	6.810	6.910	6.810	6.910	5.509	2,000
2023-10-11	7.500	7.690	7.150	7.150	5.700	7,000
2023-10-10	7.500	7.830	7.500	7.500	5.979	26,000
2023-10-09	7.350	7.350	7.350	7.350	5.860	0
2023-10-06	7.360	7.360	7.150	7.350	5.860	3,000
2023-10-05	7.150	7.150	7.150	7.150	5.700	0
2023-10-04	7.150	7.150	7.150	7.150	5.700	0
2023-10-03	7.150	7.150	7.150	7.150	5.700	2,000
2023-09-29	7.190	7.190	7.000	7.150	5.700	14,605
2023-09-28	6.780	6.980	6.780	6.980	5.565	14,000
2023-09-27	6.150	6.520	6.150	6.520	5.198	18,000
2023-09-26	6.120	6.120	6.120	6.120	4.879	0
2023-09-25	6.120	6.120	6.120	6.120	4.879	0
2023-09-22	6.120	6.120	6.120	6.120	4.879	0
2023-09-21	6.230	6.230	6.040	6.120	4.879	2,000
2023-09-20	6.260	6.260	6.200	6.230	4.967	2,000
2023-09-19	6.310	6.310	6.060	6.220	4.959	8,000
2023-09-18	6.210	6.450	6.080	6.140	4.895	21,000
2023-09-15	6.480	6.500	6.400	6.400	5.102	16,000
2023-09-14	6.590	6.600	6.480	6.480	5.166	12,000
2023-09-13	6.460	6.460	6.460	6.460	5.150	0
2023-09-12	6.460	6.460	6.460	6.460	5.150	0
2023-09-11	6.570	6.570	6.460	6.460	5.150	6,000
2023-09-07	6.570	6.570	6.570	6.570	5.238	0
2023-09-06	6.570	6.570	6.570	6.570	5.238	0
2023-09-05	6.590	6.590	6.570	6.570	5.238	3,000
2023-09-04	6.590	6.590	6.590	6.590	5.254	0
2023-08-31	6.590	6.590	6.590	6.590	5.254	0
2023-08-30	6.590	6.590	6.590	6.590	5.254	0
2023-08-29	6.560	6.590	6.560	6.590	5.254	30,000
2023-08-28	6.560	6.560	6.560	6.560	5.230	0
2023-08-25	6.560	6.560	6.560	6.560	5.230	0
2023-08-24	6.520	6.520	6.520	6.520	5.198	0
2023-08-23	6.520	6.520	6.520	6.520	5.198	0
2023-08-22	6.690	6.700	6.520	6.520	5.198	5,000
2023-08-21	6.530	6.780	6.110	6.780	5.405	7,000
2023-08-18	6.530	6.530	6.530	6.530	5.206	0

← NewerPage 13 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.