Xingfa Aluminium Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	7.350	7.350	7.100	7.110	5.370	8,000
2023-05-22	7.200	7.200	7.020	7.080	5.348	21,000
2023-05-19	7.220	7.220	7.200	7.200	5.438	5,000
2023-05-18	7.210	7.220	7.200	7.220	5.453	52,000
2023-05-17	7.020	7.020	7.020	7.020	5.302	6,000
2023-05-16	7.010	7.010	7.010	7.010	5.295	0
2023-05-15	7.000	7.000	7.000	7.000	5.287	0
2023-05-12	6.990	6.990	6.990	6.990	5.280	2,000
2023-05-11	7.890	7.890	7.000	7.000	5.287	19,000
2023-05-10	6.960	6.960	6.960	6.960	5.257	0
2023-05-09	6.960	6.960	6.960	6.960	5.257	0
2023-05-08	6.950	6.950	6.950	6.950	5.249	0
2023-05-05	7.070	7.070	6.940	6.950	5.249	9,000
2023-05-04	7.070	7.070	7.070	7.070	5.340	0
2023-05-03	7.070	7.070	7.070	7.070	5.340	4,000
2023-05-02	7.070	7.070	7.070	7.070	5.340	8,000
2023-04-28	7.070	7.070	7.060	7.060	5.332	4,000
2023-04-27	7.800	7.800	7.050	7.050	5.325	2,000
2023-04-26	7.700	7.700	7.060	7.110	5.370	2,000
2023-04-25	7.140	7.140	7.140	7.140	5.393	0
2023-04-24	7.500	7.500	7.120	7.130	5.385	13,000
2023-04-21	7.320	7.320	7.320	7.320	5.529	0
2023-04-20	7.300	7.300	7.300	7.300	5.514	0
2023-04-19	7.020	7.540	7.020	7.300	5.514	27,000
2023-04-18	7.030	7.030	7.020	7.020	5.302	6,000
2023-04-17	6.950	6.950	6.950	6.950	5.249	0
2023-04-14	6.920	6.920	6.920	6.920	5.227	0
2023-04-13	6.920	6.920	6.920	6.920	5.227	0
2023-04-12	6.930	6.930	6.860	6.920	5.227	40,000
2023-04-11	6.920	6.920	6.920	6.920	5.227	4,000
2023-04-06	7.170	7.200	6.850	6.850	5.174	77,000
2023-04-04	7.090	7.090	7.090	7.090	5.355	0
2023-04-03	7.090	7.090	7.090	7.090	5.355	0
2023-03-31	7.060	7.060	7.060	7.060	5.332	0
2023-03-30	7.050	7.050	7.050	7.050	5.325	4,000
2023-03-29	7.020	7.020	7.020	7.020	5.302	0
2023-03-28	7.000	7.020	6.850	7.020	5.302	49,000
2023-03-27	7.200	7.200	7.080	7.080	5.348	12,000
2023-03-24	7.270	7.270	7.270	7.270	5.491	0
2023-03-23	7.270	7.270	7.270	7.270	5.491	0
2023-03-22	7.340	7.340	7.270	7.270	5.491	2,000
2023-03-21	7.400	7.400	7.260	7.260	5.483	31,000
2023-03-20	7.580	7.580	7.420	7.420	5.604	12,000
2023-03-17	7.510	7.510	7.500	7.500	5.665	5,000
2023-03-16	7.700	7.700	7.700	7.700	5.816	0
2023-03-15	7.880	7.880	7.700	7.700	5.816	8,000
2023-03-14	7.710	7.710	7.710	7.710	5.823	2,000
2023-03-13	8.130	8.130	8.130	8.130	6.141	0
2023-03-10	8.610	8.610	8.130	8.130	6.141	2,000
2023-03-09	8.610	8.610	8.610	8.610	6.503	28,000
2023-03-08	8.610	8.610	8.610	8.610	6.503	9,000
2023-03-07	8.610	8.610	8.610	8.610	6.503	1,000
2023-03-06	8.620	8.620	8.600	8.610	6.503	27,000
2023-03-03	8.650	8.650	8.610	8.610	6.503	2,000
2023-03-02	8.600	8.600	8.600	8.600	6.496	0
2023-03-01	8.600	8.600	8.500	8.600	6.496	7,000
2023-02-28	8.650	8.650	8.620	8.620	6.511	3,000
2023-02-27	8.500	8.600	8.500	8.600	6.496	46,000
2023-02-24	8.490	8.490	8.490	8.490	6.412	0
2023-02-23	8.500	8.500	8.500	8.500	6.420	0

← NewerPage 15 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.