Xingfa Aluminium Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	7.230	7.230	7.230	7.230	5.461	0
2022-11-21	7.230	7.230	7.230	7.230	5.461	0
2022-11-18	7.230	7.230	7.230	7.230	5.461	0
2022-11-17	7.230	7.230	7.230	7.230	5.461	0
2022-11-16	7.350	7.350	7.230	7.230	5.461	2,000
2022-11-15	7.200	7.360	7.200	7.360	5.559	6,000
2022-11-14	7.010	7.010	7.010	7.010	5.295	5,000
2022-11-11	7.400	7.400	7.000	7.000	5.287	22,000
2022-11-10	7.200	7.200	7.200	7.200	5.438	0
2022-11-09	7.200	7.200	7.200	7.200	5.438	0
2022-11-08	7.200	7.200	7.200	7.200	5.438	0
2022-11-07	7.200	7.200	7.200	7.200	5.438	0
2022-11-04	7.200	7.200	6.560	7.200	5.438	21,000
2022-11-03	7.200	7.200	7.200	7.200	5.438	0
2022-11-02	7.200	7.200	7.200	7.200	5.438	0
2022-11-01	7.200	7.300	7.200	7.200	5.438	2,000
2022-10-31	7.190	7.190	7.190	7.190	5.431	0
2022-10-28	7.350	7.350	7.020	7.190	5.431	23,000
2022-10-27	7.320	7.350	7.320	7.350	5.551	2,000
2022-10-26	7.410	7.500	7.310	7.490	5.657	25,000
2022-10-25	7.500	7.500	7.340	7.340	5.544	16,000
2022-10-24	7.770	7.770	7.710	7.710	5.823	4,000
2022-10-21	7.980	7.980	7.980	7.980	6.027	0
2022-10-20	7.980	7.980	7.980	7.980	6.027	0
2022-10-19	7.980	7.980	7.980	7.980	6.027	0
2022-10-18	7.980	7.980	7.830	7.980	6.027	3,000
2022-10-17	7.990	7.990	7.800	7.830	5.914	8,024
2022-10-14	8.090	8.090	7.950	8.060	6.088	13,000
2022-10-13	8.010	8.330	7.990	8.330	6.292	33,000
2022-10-12	7.920	8.480	7.600	8.460	6.390	38,000
2022-10-11	8.090	8.190	7.800	8.190	6.186	19,000
2022-10-10	8.500	8.500	8.130	8.370	6.322	16,000
2022-10-07	8.450	8.890	8.450	8.890	6.715	2,000
2022-10-06	8.800	8.800	8.210	8.730	6.594	28,000
2022-10-05	7.900	9.010	7.810	9.010	6.805	35,000
2022-10-03	8.000	8.000	8.000	8.000	6.042	0
2022-09-30	7.990	8.270	7.850	8.000	6.042	45,000
2022-09-29	8.900	8.900	8.120	8.420	6.360	6,000
2022-09-28	8.190	8.470	8.190	8.470	6.397	11,000
2022-09-27	8.300	9.200	7.670	8.690	6.564	32,000
2022-09-26	9.030	9.030	8.300	8.300	6.269	12,000
2022-09-23	9.140	9.260	9.050	9.250	6.986	11,000
2022-09-22	9.700	9.700	9.400	9.600	7.251	32,000
2022-09-21	10.000	10.000	9.400	9.820	7.417	31,000
2022-09-20	9.850	10.000	9.600	10.000	7.553	68,000
2022-09-19	9.700	9.780	9.410	9.780	7.387	86,000
2022-09-16	9.750	9.800	9.460	9.780	7.387	83,000
2022-09-15	9.230	9.800	9.000	9.800	7.402	77,000
2022-09-14	9.550	9.580	9.350	9.500	7.175	67,000
2022-09-13	9.780	9.780	9.300	9.580	7.236	84,000
2022-09-09	9.350	9.800	9.350	9.780	7.387	72,000
2022-09-08	9.100	9.900	9.100	9.850	7.440	62,000
2022-09-07	9.700	9.900	9.000	9.900	7.477	75,000
2022-09-06	8.900	9.800	8.900	9.750	7.364	56,000
2022-09-05	9.450	9.590	9.450	9.500	7.175	121,000
2022-09-02	9.100	9.490	8.950	9.450	7.138	50,000
2022-09-01	8.800	9.040	8.610	8.950	6.760	11,000
2022-08-31	8.220	9.000	8.220	8.600	6.496	52,000
2022-08-30	8.200	8.200	8.200	8.200	6.193	0
2022-08-29	8.200	8.200	8.200	8.200	6.193	0

← NewerPage 17 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.