Xingfa Aluminium Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	8.200	8.200	8.180	8.200	6.193	3,000
2022-08-25	8.040	8.040	8.040	8.040	6.073	0
2022-08-24	8.030	8.030	8.030	8.030	6.065	0
2022-08-23	8.030	8.030	8.030	8.030	6.065	2,000
2022-08-22	8.030	8.030	8.030	8.030	6.065	0
2022-08-19	8.020	8.020	8.020	8.020	6.057	0
2022-08-18	7.890	8.020	7.890	8.020	6.057	4,000
2022-08-17	8.220	8.220	7.900	7.990	6.035	74,000
2022-08-16	8.200	8.200	8.200	8.200	6.193	3,000
2022-08-15	8.200	8.200	8.190	8.190	6.186	1,000
2022-08-12	8.250	8.250	8.250	8.250	6.231	4,000
2022-08-11	8.200	8.200	8.200	8.200	6.193	0
2022-08-10	8.200	8.200	8.200	8.200	6.193	10,000
2022-08-09	8.260	8.260	8.260	8.260	6.239	0
2022-08-08	8.260	8.260	8.260	8.260	6.239	12,000
2022-08-05	8.040	8.200	8.040	8.200	6.193	7,000
2022-08-04	8.450	8.450	8.450	8.450	6.382	0
2022-08-03	8.450	8.450	8.450	8.450	6.382	0
2022-08-02	8.450	8.450	8.450	8.450	6.382	0
2022-08-01	8.450	8.450	8.450	8.450	6.382	3,000
2022-07-29	8.500	8.500	8.500	8.500	6.420	0
2022-07-28	8.500	8.500	8.500	8.500	6.420	1,000
2022-07-27	8.500	8.500	8.500	8.500	6.420	0
2022-07-26	9.050	9.050	8.410	8.500	6.420	86,334
2022-07-25	9.010	9.150	9.000	9.150	6.911	3,000
2022-07-22	9.450	9.450	9.450	9.450	7.138	1,000
2022-07-21	9.100	9.100	9.100	9.100	6.873	0
2022-07-20	9.100	9.100	9.100	9.100	6.873	0
2022-07-19	9.100	9.100	9.100	9.100	6.873	1,000
2022-07-18	9.010	9.110	9.010	9.100	6.873	3,000
2022-07-15	9.500	9.500	9.500	9.500	7.175	0
2022-07-14	9.210	9.500	9.210	9.500	7.175	2,000
2022-07-13	9.000	9.000	9.000	9.000	6.798	1,000
2022-07-12	9.510	9.510	9.300	9.300	7.024	19,000
2022-07-11	9.500	9.500	9.500	9.500	7.175	0
2022-07-08	9.500	9.500	9.500	9.500	7.175	0
2022-07-07	9.500	9.500	9.500	9.500	7.175	1,000
2022-07-06	9.240	9.240	9.240	9.240	6.979	0
2022-07-05	9.300	9.300	9.220	9.240	6.979	4,000
2022-07-04	9.620	9.620	9.620	9.620	7.266	0
2022-06-30	9.350	9.700	9.350	9.700	7.326	11,000
2022-06-29	9.840	9.850	9.750	9.750	7.364	20,513
2022-06-28	9.950	9.950	9.920	9.920	7.493	1,000
2022-06-27	9.400	9.490	9.400	9.490	7.168	41,000
2022-06-24	9.200	9.490	9.200	9.480	7.160	31,000
2022-06-23	9.200	9.490	9.200	9.290	7.017	2,000
2022-06-22	9.300	9.300	9.000	9.100	6.873	23,000
2022-06-21	9.300	9.300	9.300	9.300	7.024	2,000
2022-06-20	9.110	9.110	9.110	9.110	6.881	0
2022-06-17	9.110	9.110	9.110	9.110	6.881	0
2022-06-16	9.100	9.100	9.100	9.100	6.873	0
2022-06-15	9.040	9.100	9.000	9.100	6.873	23,000
2022-06-14	9.500	9.500	9.500	9.500	7.175	2,000
2022-06-13	9.680	9.680	9.500	9.500	7.175	23,000
2022-06-10	9.700	9.700	9.700	9.700	7.326	1,000
2022-06-09	9.700	9.700	9.700	9.700	7.326	0
2022-06-08	9.690	9.690	9.690	9.690	7.319	0
2022-06-07	9.680	9.690	9.680	9.680	7.311	10,000
2022-06-06	10.180	10.180	9.520	9.730	7.349	89,000
2022-06-02	10.480	11.000	10.000	10.980	7.611	6,000

← NewerPage 18 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.