Xingfa Aluminium Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	8.500	8.500	8.500	8.500	6.420	0
2023-02-21	8.500	8.500	8.500	8.500	6.420	0
2023-02-20	8.500	8.500	8.500	8.500	6.420	2,000
2023-02-17	8.500	8.500	8.500	8.500	6.420	0
2023-02-16	8.500	8.500	8.500	8.500	6.420	0
2023-02-15	8.500	8.500	8.500	8.500	6.420	0
2023-02-14	8.800	8.800	8.470	8.500	6.420	6,000
2023-02-13	8.800	8.800	8.800	8.800	6.647	0
2023-02-10	8.800	8.800	8.800	8.800	6.647	3,000
2023-02-09	8.800	8.800	8.800	8.800	6.647	1,000
2023-02-08	9.060	9.060	8.720	8.770	6.624	15,000
2023-02-07	9.200	9.200	9.060	9.060	6.843	3,000
2023-02-06	9.200	9.200	9.200	9.200	6.949	0
2023-02-03	9.200	9.200	9.200	9.200	6.949	14,000
2023-02-02	9.300	9.300	9.300	9.300	7.024	4,000
2023-02-01	9.300	9.300	9.300	9.300	7.024	0
2023-01-31	9.300	9.300	9.300	9.300	7.024	0
2023-01-30	9.690	9.690	9.320	9.320	7.039	7,000
2023-01-27	9.690	9.690	9.690	9.690	7.319	0
2023-01-26	9.300	9.770	9.100	9.770	7.379	4,000
2023-01-20	9.300	9.300	9.300	9.300	7.024	3,000
2023-01-19	9.300	9.300	9.300	9.300	7.024	4,000
2023-01-18	9.300	9.300	9.300	9.300	7.024	0
2023-01-17	9.300	9.300	9.300	9.300	7.024	0
2023-01-16	9.300	9.300	9.300	9.300	7.024	0
2023-01-13	9.300	9.300	9.300	9.300	7.024	0
2023-01-12	9.300	9.300	9.300	9.300	7.024	0
2023-01-11	9.300	9.300	9.300	9.300	7.024	0
2023-01-10	8.630	9.300	7.910	9.300	7.024	26,000
2023-01-09	8.110	8.110	8.110	8.110	6.125	0
2023-01-06	8.110	8.110	8.110	8.110	6.125	0
2023-01-05	8.700	8.700	7.340	8.110	6.125	12,000
2023-01-04	8.700	8.700	8.700	8.700	6.571	0
2023-01-03	8.700	8.700	8.700	8.700	6.571	0
2022-12-30	8.700	8.700	8.700	8.700	6.571	1,000
2022-12-29	8.210	8.210	8.210	8.210	6.201	0
2022-12-28	8.210	8.210	8.210	8.210	6.201	0
2022-12-23	8.210	8.210	8.210	8.210	6.201	0
2022-12-22	9.770	9.770	8.000	8.210	6.201	3,000
2022-12-21	8.500	8.500	8.500	8.500	6.420	0
2022-12-20	8.500	8.500	8.500	8.500	6.420	0
2022-12-19	8.500	8.500	8.500	8.500	6.420	0
2022-12-16	8.500	8.500	8.500	8.500	6.420	0
2022-12-15	8.500	8.500	8.500	8.500	6.420	0
2022-12-14	8.500	8.500	8.500	8.500	6.420	0
2022-12-13	8.500	8.500	8.500	8.500	6.420	0
2022-12-12	8.500	8.500	8.500	8.500	6.420	7,000
2022-12-09	8.510	8.510	8.500	8.510	6.428	11,000
2022-12-08	8.180	8.500	8.180	8.500	6.420	13,000
2022-12-07	8.190	8.190	8.170	8.170	6.171	10,000
2022-12-06	7.400	7.400	7.400	7.400	5.589	0
2022-12-05	7.230	7.230	7.230	7.230	5.461	0
2022-12-02	7.160	7.160	7.160	7.160	5.408	1,000
2022-12-01	7.160	7.160	7.160	7.160	5.408	0
2022-11-30	7.100	7.150	7.000	7.100	5.363	8,000
2022-11-29	7.150	7.150	7.150	7.150	5.400	0
2022-11-28	7.150	7.150	7.150	7.150	5.400	0
2022-11-25	7.230	7.230	7.230	7.230	5.461	0
2022-11-24	7.230	7.230	7.230	7.230	5.461	0
2022-11-23	7.230	7.230	7.230	7.230	5.461	0

← NewerPage 16 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.