Xingfa Aluminium Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	9.820	10.580	9.770	10.540	7.306	31,000
2022-05-31	9.830	9.830	9.830	9.830	6.814	0
2022-05-30	9.310	9.830	9.300	9.830	6.814	11,000
2022-05-27	9.900	10.000	9.900	10.000	6.932	24,000
2022-05-26	9.990	9.990	9.990	9.990	6.925	0
2022-05-25	9.600	10.000	9.600	10.000	6.932	20,000
2022-05-24	9.750	9.750	9.750	9.750	6.759	5,000
2022-05-23	10.000	10.100	9.700	9.750	6.759	29,000
2022-05-20	9.850	9.850	9.850	9.850	6.828	13,000
2022-05-19	9.850	9.850	9.850	9.850	6.828	0
2022-05-18	9.850	9.850	9.850	9.850	6.828	0
2022-05-17	9.710	9.900	9.690	9.900	6.863	22,000
2022-05-16	9.770	9.770	9.770	9.770	6.773	0
2022-05-13	9.800	9.800	9.620	9.770	6.773	10,000
2022-05-12	9.970	9.970	9.970	9.970	6.911	0
2022-05-11	9.970	9.970	9.970	9.970	6.911	0
2022-05-10	9.990	10.000	9.880	9.980	6.918	85,000
2022-05-06	9.600	9.990	9.600	9.980	6.918	26,000
2022-05-05	10.100	10.100	10.080	10.080	6.987	2,000
2022-05-04	10.300	10.300	10.300	10.300	7.140	3,000
2022-05-03	10.100	10.300	10.100	10.300	7.140	3,000
2022-04-29	9.390	10.500	9.390	10.400	7.209	43,000
2022-04-28	10.100	10.100	10.000	10.000	6.932	11,000
2022-04-27	9.330	10.300	9.330	10.200	7.071	53,000
2022-04-26	9.540	9.700	9.010	9.330	6.468	49,000
2022-04-25	9.780	9.780	9.740	9.740	6.752	5,000
2022-04-22	9.780	9.780	9.780	9.780	6.779	0
2022-04-21	9.400	9.780	9.400	9.780	6.779	15,000
2022-04-20	10.000	10.000	9.570	9.570	6.634	86,000
2022-04-19	9.930	10.440	9.750	9.820	6.807	53,000
2022-04-14	10.480	10.480	10.480	10.480	7.265	5,000
2022-04-13	10.480	10.800	10.480	10.480	7.265	17,000
2022-04-12	10.500	10.500	10.500	10.500	7.279	0
2022-04-11	10.900	10.900	10.680	10.680	7.403	5,000
2022-04-08	10.520	10.900	10.360	10.840	7.514	25,000
2022-04-07	10.500	10.860	10.500	10.860	7.528	9,000
2022-04-06	11.000	11.000	10.900	10.900	7.556	3,000
2022-04-04	10.900	11.000	10.900	11.000	7.625	52,000
2022-04-01	10.760	10.900	10.500	10.900	7.556	29,000
2022-03-31	10.200	10.800	10.200	10.640	7.376	67,000
2022-03-30	10.000	10.240	9.980	10.140	7.029	33,000
2022-03-29	10.300	10.320	9.900	9.900	6.863	157,000
2022-03-28	9.900	10.300	9.900	10.300	7.140	193,000
2022-03-25	9.740	9.900	9.500	9.500	6.585	77,000
2022-03-24	10.000	10.000	9.500	9.510	6.592	9,000
2022-03-23	10.500	10.660	10.360	10.360	7.182	222,000
2022-03-22	9.900	9.900	9.890	9.890	6.856	11,000
2022-03-21	9.890	9.890	9.890	9.890	6.856	0
2022-03-18	9.750	9.890	9.750	9.890	6.856	10,000
2022-03-17	9.380	9.650	9.380	9.650	6.689	43,000
2022-03-16	8.910	9.500	8.910	9.390	6.509	24,000
2022-03-15	9.180	9.180	9.180	9.180	6.364	0
2022-03-14	9.690	9.690	9.690	9.690	6.717	0
2022-03-11	10.080	10.080	9.720	9.720	6.738	10,000
2022-03-10	9.920	9.920	9.920	9.920	6.877	0
2022-03-09	10.000	10.300	9.100	9.920	6.877	53,000
2022-03-08	9.800	9.800	9.010	9.700	6.724	53,000
2022-03-07	9.800	10.100	9.600	9.900	6.863	104,000
2022-03-04	10.400	10.500	9.700	9.950	6.897	120,000
2022-03-03	10.400	10.800	10.300	10.300	7.140	23,000

← NewerPage 19 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.