Xingfa Aluminium Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	10.400	10.400	10.000	10.400	7.209	19,000
2022-03-01	10.260	10.400	10.260	10.400	7.209	11,000
2022-02-28	11.000	11.000	10.400	10.400	7.209	12,000
2022-02-25	11.060	11.060	10.500	10.500	7.279	14,000
2022-02-24	11.000	11.000	10.000	10.120	7.015	69,000
2022-02-23	10.240	10.800	10.000	10.420	7.223	74,000
2022-02-22	10.000	10.000	10.000	10.000	6.932	10,000
2022-02-21	10.080	10.080	10.000	10.000	6.932	3,000
2022-02-18	10.100	10.100	10.080	10.080	6.987	7,000
2022-02-17	9.500	10.180	9.500	10.180	7.057	13,000
2022-02-16	9.500	9.500	9.500	9.500	6.585	0
2022-02-15	9.500	9.500	9.500	9.500	6.585	0
2022-02-14	9.380	10.260	9.380	9.500	6.585	7,000
2022-02-11	9.260	9.290	9.150	9.250	6.412	164,000
2022-02-10	8.770	9.310	8.770	9.310	6.454	9,000
2022-02-09	8.750	8.750	8.750	8.750	6.065	0
2022-02-08	8.890	8.890	8.700	8.700	6.031	2,000
2022-02-07	8.350	8.950	8.350	8.580	5.948	6,000
2022-02-04	8.980	8.980	8.960	8.960	6.211	1,000
2022-01-31	8.700	8.880	8.700	8.880	6.156	1,000
2022-01-28	8.300	8.350	8.000	8.350	5.788	52,000
2022-01-27	8.320	8.400	8.320	8.340	5.781	62,000
2022-01-26	8.470	8.470	8.240	8.360	5.795	3,000
2022-01-25	8.700	8.700	8.700	8.700	6.031	0
2022-01-24	8.320	8.700	8.320	8.700	6.031	4,000
2022-01-21	9.000	9.000	8.800	8.800	6.100	39,000
2022-01-20	8.350	9.010	8.350	9.000	6.239	52,000
2022-01-19	8.110	8.360	8.110	8.350	5.788	187,000
2022-01-18	7.330	8.120	7.330	8.110	5.622	108,000
2022-01-17	7.260	7.270	7.260	7.270	5.040	18,000
2022-01-14	7.150	7.600	7.100	7.200	4.991	215,000
2022-01-13	7.210	7.210	7.150	7.200	4.991	60,000
2022-01-12	7.260	7.290	7.100	7.190	4.984	253,000
2022-01-11	7.390	7.390	7.180	7.180	4.977	196,000
2022-01-10	7.070	7.400	7.070	7.390	5.123	198,000
2022-01-07	7.170	7.300	7.090	7.200	4.991	129,000
2022-01-06	7.060	7.060	7.060	7.060	4.894	23,000
2022-01-05	7.110	7.110	7.020	7.030	4.873	58,000
2022-01-04	7.320	7.320	7.010	7.110	4.929	108,000
2022-01-03	7.160	7.160	7.050	7.060	4.894	38,000
2021-12-31	7.300	7.510	7.200	7.350	5.095	50,000
2021-12-30	7.300	7.300	7.300	7.300	5.060	1,000
2021-12-29	7.100	7.100	7.010	7.010	4.859	15,000
2021-12-28	7.070	7.160	7.070	7.150	4.956	95,000
2021-12-24	7.080	7.080	7.080	7.080	4.908	0
2021-12-23	7.070	7.070	7.070	7.070	4.901	0
2021-12-22	7.050	7.070	7.020	7.070	4.901	14,000
2021-12-21	7.100	7.100	7.000	7.010	4.859	16,000
2021-12-20	7.100	7.560	7.100	7.160	4.963	42,000
2021-12-17	7.050	7.360	7.040	7.100	4.922	33,000
2021-12-16	7.200	7.200	7.200	7.200	4.991	0
2021-12-15	7.300	7.300	7.100	7.120	4.936	36,000
2021-12-14	7.350	7.350	7.200	7.300	5.060	93,000
2021-12-13	7.380	7.380	7.380	7.380	5.116	0
2021-12-10	7.800	7.800	7.300	7.350	5.095	10,000
2021-12-09	7.500	7.500	7.400	7.500	5.199	13,000
2021-12-08	7.800	7.800	7.420	7.600	5.268	11,000
2021-12-07	7.740	7.740	7.400	7.400	5.130	469,000
2021-12-06	7.600	7.600	7.600	7.600	5.268	0
2021-12-03	7.610	7.610	7.500	7.600	5.268	19,000

← NewerPage 20 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.