Xingfa Aluminium Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	7.800	7.800	7.800	7.800	5.407	0
2021-12-01	8.100	8.100	7.520	7.800	5.407	30,000
2021-11-30	8.100	8.100	8.100	8.100	5.615	0
2021-11-29	8.250	8.250	8.080	8.080	5.601	13,000
2021-11-26	8.200	8.200	8.200	8.200	5.684	6,000
2021-11-25	8.200	8.200	8.200	8.200	5.684	0
2021-11-24	8.130	8.200	8.000	8.200	5.684	26,000
2021-11-23	8.250	8.320	8.100	8.320	5.767	33,000
2021-11-22	8.720	8.720	8.200	8.200	5.684	31,000
2021-11-19	8.750	8.750	8.610	8.610	5.968	1,000
2021-11-18	8.120	8.660	8.120	8.660	6.003	11,000
2021-11-17	8.200	8.250	8.000	8.040	5.573	42,000
2021-11-16	8.170	8.210	8.140	8.140	5.643	56,960
2021-11-15	9.000	9.000	8.120	8.360	5.795	76,000
2021-11-12	8.410	8.990	8.410	8.910	6.176	3,000
2021-11-11	8.400	8.400	8.400	8.400	5.823	3,000
2021-11-10	8.380	8.380	8.380	8.380	5.809	0
2021-11-09	8.380	8.380	8.310	8.380	5.809	17,000
2021-11-08	9.100	9.100	8.590	8.590	5.955	4,000
2021-11-05	9.000	9.010	8.850	8.850	6.135	21,000
2021-11-04	9.160	9.160	9.000	9.000	6.239	16,000
2021-11-03	9.370	9.370	9.260	9.260	6.419	17,000
2021-11-02	9.500	9.500	9.500	9.500	6.585	0
2021-11-01	9.780	9.780	9.500	9.500	6.585	11,000
2021-10-29	9.410	9.780	9.270	9.780	6.779	35,432
2021-10-28	9.500	10.140	9.400	9.610	6.662	59,000
2021-10-27	9.470	9.470	9.470	9.470	6.565	0
2021-10-26	9.680	9.680	9.460	9.530	6.606	52,000
2021-10-25	9.860	9.860	9.700	9.850	6.828	10,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.