Xingfa Aluminium Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	6.530	6.530	6.530	6.530	5.206	0
2023-08-17	6.480	6.530	6.480	6.530	5.206	5,000
2023-08-16	6.530	6.530	6.530	6.530	5.206	0
2023-08-15	6.530	6.530	6.530	6.530	5.206	11,000
2023-08-14	6.590	6.590	6.580	6.580	5.246	1,000
2023-08-11	6.700	6.700	6.180	6.570	5.238	23,000
2023-08-10	6.700	6.700	6.700	6.700	5.342	0
2023-08-09	6.700	6.700	6.700	6.700	5.342	0
2023-08-08	6.700	6.700	6.700	6.700	5.342	0
2023-08-07	6.700	6.700	6.700	6.700	5.342	0
2023-08-04	6.700	6.700	6.690	6.700	5.342	80,000
2023-08-03	6.720	6.720	6.700	6.700	5.342	163,000
2023-08-02	6.710	6.710	6.710	6.710	5.350	0
2023-08-01	6.710	6.710	6.710	6.710	5.350	0
2023-07-31	6.720	6.720	6.710	6.710	5.350	3,000
2023-07-28	6.700	6.700	6.700	6.700	5.342	16,000
2023-07-27	6.620	6.620	6.600	6.620	5.278	63,000
2023-07-26	6.630	6.630	6.630	6.630	5.286	0
2023-07-25	6.600	6.630	6.600	6.630	5.286	21,000
2023-07-24	6.900	6.900	6.580	6.600	5.262	5,000
2023-07-21	6.600	6.600	6.600	6.600	5.262	3,000
2023-07-20	6.600	6.600	6.600	6.600	5.262	0
2023-07-19	6.580	6.600	6.560	6.600	5.262	34,000
2023-07-18	7.000	7.000	6.650	6.650	5.302	4,000
2023-07-14	6.550	6.570	6.550	6.570	5.238	2,000
2023-07-13	6.570	6.580	6.570	6.580	5.246	7,000
2023-07-12	6.580	6.580	6.570	6.570	5.238	3,000
2023-07-11	6.570	6.570	6.560	6.570	5.238	41,000
2023-07-10	6.570	6.570	6.570	6.570	5.238	56,000
2023-07-07	6.560	6.570	6.560	6.570	5.238	10,000
2023-07-06	6.540	6.550	6.540	6.550	5.222	6,000
2023-07-05	6.530	6.530	6.530	6.530	5.206	0
2023-07-04	6.520	6.520	6.520	6.520	5.198	2,000
2023-07-03	6.440	6.480	6.320	6.480	5.166	6,000
2023-06-30	6.400	6.400	6.360	6.360	5.071	39,000
2023-06-29	6.280	6.700	6.270	6.330	5.047	27,000
2023-06-28	6.700	6.700	6.700	6.700	5.342	0
2023-06-27	6.710	6.710	6.690	6.700	5.342	64,000
2023-06-26	6.950	6.950	6.710	6.710	5.350	3,000
2023-06-23	6.950	6.950	6.950	6.950	5.541	0
2023-06-21	6.850	6.950	6.800	6.950	5.541	12,000
2023-06-20	6.900	6.900	6.840	6.850	5.461	21,000
2023-06-19	6.900	6.900	6.900	6.900	5.501	0
2023-06-16	6.950	6.950	6.860	6.900	5.501	11,000
2023-06-15	6.950	6.950	6.950	6.950	5.541	0
2023-06-14	7.050	7.050	6.900	6.920	5.517	19,000
2023-06-13	7.010	7.010	7.000	7.000	5.581	23,000
2023-06-12	7.050	7.050	7.000	7.000	5.581	25,000
2023-06-09	7.050	7.050	7.050	7.050	5.621	80,000
2023-06-08	7.480	7.480	7.000	7.050	5.621	31,000
2023-06-07	7.000	7.000	7.000	7.000	5.581	0
2023-06-06	7.000	7.000	7.000	7.000	5.581	0
2023-06-05	6.950	6.980	6.950	6.980	5.565	4,000
2023-06-02	7.030	7.030	7.030	7.030	5.310	0
2023-06-01	7.030	7.030	7.030	7.030	5.310	0
2023-05-31	7.030	7.030	7.020	7.020	5.302	21,000
2023-05-30	7.020	7.020	7.020	7.020	5.302	13,000
2023-05-29	7.020	7.020	7.020	7.020	5.302	0
2023-05-25	6.940	7.020	6.940	7.020	5.302	3,000
2023-05-24	7.110	7.110	7.110	7.110	5.370	0

← NewerPage 14 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.