Xingfa Aluminium Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 7.790 | 7.790 | 7.590 | 7.780 | 6.690 | 23,000 |
| 2025-05-08 | 7.890 | 7.890 | 7.550 | 7.570 | 6.509 | 14,000 |
| 2025-05-07 | 7.800 | 7.840 | 7.610 | 7.740 | 6.655 | 47,000 |
| 2025-05-06 | 7.510 | 7.710 | 7.300 | 7.700 | 6.621 | 134,000 |
| 2025-05-02 | 7.670 | 7.670 | 7.670 | 7.670 | 6.595 | 5,000 |
| 2025-04-30 | 7.850 | 7.850 | 7.660 | 7.660 | 6.587 | 62,000 |
| 2025-04-29 | 7.660 | 7.900 | 7.650 | 7.800 | 6.707 | 52,000 |
| 2025-04-28 | 7.750 | 7.760 | 7.620 | 7.760 | 6.673 | 10,000 |
| 2025-04-25 | 7.730 | 7.800 | 7.600 | 7.790 | 6.698 | 36,000 |
| 2025-04-24 | 7.740 | 7.740 | 7.600 | 7.690 | 6.612 | 3,000 |
| 2025-04-23 | 7.700 | 7.740 | 7.480 | 7.740 | 6.655 | 18,000 |
| 2025-04-22 | 7.710 | 7.710 | 7.680 | 7.690 | 6.612 | 55,000 |
| 2025-04-17 | 7.920 | 7.920 | 7.690 | 7.700 | 6.621 | 2,000 |
| 2025-04-16 | 7.940 | 7.940 | 7.940 | 7.940 | 6.827 | 0 |
| 2025-04-15 | 7.950 | 7.950 | 7.940 | 7.940 | 6.827 | 2,000 |
| 2025-04-14 | 8.030 | 8.030 | 7.990 | 8.000 | 6.879 | 2,000 |
| 2025-04-11 | 7.940 | 7.980 | 7.940 | 7.940 | 6.827 | 38,000 |
| 2025-04-10 | 8.130 | 8.130 | 7.470 | 7.980 | 6.862 | 22,000 |
| 2025-04-09 | 7.750 | 7.790 | 7.700 | 7.790 | 6.698 | 125,000 |
| 2025-04-08 | 7.700 | 7.750 | 7.700 | 7.710 | 6.630 | 29,000 |
| 2025-04-07 | 8.030 | 8.030 | 7.650 | 7.800 | 6.707 | 195,000 |
| 2025-04-03 | 8.010 | 8.300 | 8.010 | 8.130 | 6.991 | 103,000 |
| 2025-04-02 | 8.300 | 8.300 | 8.000 | 8.060 | 6.931 | 81,000 |
| 2025-04-01 | 8.000 | 8.240 | 8.000 | 8.070 | 6.939 | 14,000 |
| 2025-03-31 | 8.100 | 8.200 | 8.100 | 8.100 | 6.965 | 105,000 |
| 2025-03-28 | 8.250 | 8.300 | 8.010 | 8.070 | 6.939 | 162,000 |
| 2025-03-27 | 8.200 | 8.350 | 8.200 | 8.220 | 7.068 | 140,000 |
| 2025-03-26 | 8.120 | 8.120 | 8.010 | 8.080 | 6.948 | 25,000 |
| 2025-03-25 | 8.060 | 8.060 | 7.920 | 8.000 | 6.879 | 5,000 |
| 2025-03-24 | 7.790 | 8.100 | 7.790 | 8.000 | 6.879 | 85,000 |
| 2025-03-21 | 8.250 | 8.250 | 7.920 | 7.920 | 6.810 | 66,000 |
| 2025-03-20 | 8.360 | 8.440 | 8.140 | 8.140 | 6.999 | 38,000 |
| 2025-03-19 | 8.210 | 8.210 | 8.210 | 8.210 | 7.059 | 0 |
| 2025-03-18 | 7.850 | 8.210 | 7.850 | 8.210 | 7.059 | 113,000 |
| 2025-03-17 | 7.520 | 7.880 | 7.520 | 7.820 | 6.724 | 102,000 |
| 2025-03-14 | 7.400 | 7.480 | 7.400 | 7.480 | 6.432 | 6,000 |
| 2025-03-13 | 7.500 | 7.580 | 7.500 | 7.560 | 6.501 | 9,000 |
| 2025-03-12 | 7.380 | 7.380 | 7.370 | 7.370 | 6.337 | 7,000 |
| 2025-03-11 | 7.400 | 7.400 | 7.250 | 7.280 | 6.260 | 8,000 |
| 2025-03-10 | 7.400 | 7.400 | 7.300 | 7.390 | 6.354 | 8,000 |
| 2025-03-07 | 7.400 | 7.400 | 7.300 | 7.300 | 6.277 | 64,000 |
| 2025-03-06 | 7.300 | 7.430 | 7.230 | 7.230 | 6.217 | 100,000 |
| 2025-03-05 | 7.430 | 7.430 | 7.280 | 7.290 | 6.268 | 8,000 |
| 2025-03-04 | 7.260 | 7.260 | 7.250 | 7.250 | 6.234 | 2,000 |
| 2025-03-03 | 7.250 | 7.500 | 7.250 | 7.350 | 6.320 | 138,000 |
| 2025-02-28 | 7.300 | 7.300 | 7.230 | 7.230 | 6.217 | 39,000 |
| 2025-02-27 | 7.010 | 7.270 | 7.010 | 7.270 | 6.251 | 28,000 |
| 2025-02-26 | 6.660 | 7.100 | 6.660 | 7.100 | 6.105 | 37,000 |
| 2025-02-25 | 6.920 | 6.920 | 6.600 | 6.650 | 5.718 | 47,000 |
| 2025-02-24 | 7.000 | 7.000 | 6.990 | 6.990 | 6.010 | 43,000 |
| 2025-02-21 | 7.000 | 7.000 | 6.990 | 6.990 | 6.010 | 5,000 |
| 2025-02-20 | 6.990 | 7.060 | 6.990 | 7.060 | 6.071 | 4,000 |
| 2025-02-19 | 7.000 | 7.000 | 6.980 | 6.980 | 6.002 | 2,000 |
| 2025-02-18 | 7.000 | 7.000 | 6.990 | 6.990 | 6.010 | 23,000 |
| 2025-02-17 | 7.080 | 7.080 | 7.050 | 7.050 | 6.062 | 17,000 |
| 2025-02-14 | 7.150 | 7.150 | 7.050 | 7.050 | 6.062 | 8,000 |
| 2025-02-13 | 7.020 | 7.100 | 7.000 | 7.100 | 6.105 | 26,000 |
| 2025-02-12 | 7.000 | 7.020 | 6.950 | 7.000 | 6.019 | 81,000 |
| 2025-02-11 | 7.040 | 7.040 | 7.020 | 7.020 | 6.036 | 8,000 |
| 2025-02-10 | 7.060 | 7.060 | 7.060 | 7.060 | 6.071 | 6,000 |
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.