Xingfa Aluminium Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 7.050 | 7.050 | 7.050 | 7.050 | 6.062 | 15,000 |
| 2025-02-06 | 7.030 | 7.100 | 6.920 | 7.070 | 6.079 | 34,000 |
| 2025-02-05 | 7.150 | 7.150 | 6.900 | 6.910 | 5.942 | 17,000 |
| 2025-02-04 | 7.100 | 7.100 | 7.000 | 7.070 | 6.079 | 13,000 |
| 2025-02-03 | 6.940 | 7.000 | 6.940 | 7.000 | 6.019 | 22,000 |
| 2025-01-28 | 6.920 | 6.940 | 6.920 | 6.940 | 5.967 | 1,000 |
| 2025-01-27 | 7.090 | 7.090 | 6.970 | 6.970 | 5.993 | 12,000 |
| 2025-01-24 | 6.950 | 6.950 | 6.950 | 6.950 | 5.976 | 0 |
| 2025-01-23 | 6.910 | 6.930 | 6.910 | 6.930 | 5.959 | 2,000 |
| 2025-01-22 | 6.910 | 6.910 | 6.910 | 6.910 | 5.942 | 0 |
| 2025-01-21 | 6.900 | 6.900 | 6.900 | 6.900 | 5.933 | 0 |
| 2025-01-20 | 6.910 | 6.910 | 6.900 | 6.900 | 5.933 | 12,000 |
| 2025-01-17 | 6.880 | 6.900 | 6.880 | 6.900 | 5.933 | 2,269 |
| 2025-01-16 | 6.870 | 6.880 | 6.860 | 6.880 | 5.916 | 14,000 |
| 2025-01-15 | 6.870 | 6.870 | 6.870 | 6.870 | 5.907 | 4,000 |
| 2025-01-14 | 6.860 | 6.860 | 6.860 | 6.860 | 5.899 | 0 |
| 2025-01-13 | 6.930 | 6.930 | 6.850 | 6.850 | 5.890 | 85,000 |
| 2025-01-10 | 7.000 | 7.000 | 6.940 | 6.940 | 5.967 | 12,000 |
| 2025-01-09 | 7.000 | 7.000 | 6.980 | 6.980 | 6.002 | 1,000 |
| 2025-01-08 | 6.940 | 7.000 | 6.940 | 6.990 | 6.010 | 14,000 |
| 2025-01-07 | 7.000 | 7.000 | 6.940 | 6.940 | 5.967 | 2,000 |
| 2025-01-06 | 7.110 | 7.110 | 6.960 | 6.960 | 5.985 | 9,000 |
| 2025-01-03 | 6.940 | 6.940 | 6.940 | 6.940 | 5.967 | 0 |
| 2025-01-02 | 6.940 | 6.940 | 6.930 | 6.940 | 5.967 | 21,000 |
| 2024-12-31 | 7.380 | 7.380 | 7.000 | 7.000 | 6.019 | 12,000 |
| 2024-12-30 | 6.930 | 6.930 | 6.920 | 6.920 | 5.950 | 43,000 |
| 2024-12-27 | 6.920 | 6.920 | 6.920 | 6.920 | 5.950 | 0 |
| 2024-12-24 | 6.970 | 6.980 | 6.880 | 6.900 | 5.933 | 39,000 |
| 2024-12-23 | 6.970 | 7.010 | 6.970 | 6.970 | 5.993 | 28,000 |
| 2024-12-20 | 7.000 | 7.000 | 6.960 | 6.960 | 5.985 | 11,000 |
| 2024-12-19 | 7.010 | 7.010 | 6.990 | 7.000 | 6.019 | 83,000 |
| 2024-12-18 | 7.020 | 7.020 | 7.000 | 7.020 | 6.036 | 52,000 |
| 2024-12-17 | 7.030 | 7.030 | 7.000 | 7.000 | 6.019 | 16,000 |
| 2024-12-16 | 7.020 | 7.020 | 7.020 | 7.020 | 6.036 | 0 |
| 2024-12-13 | 7.010 | 7.020 | 7.010 | 7.020 | 6.036 | 7,000 |
| 2024-12-12 | 7.010 | 7.140 | 7.010 | 7.140 | 6.139 | 15,000 |
| 2024-12-11 | 7.190 | 7.190 | 6.970 | 7.020 | 6.036 | 15,000 |
| 2024-12-10 | 6.960 | 7.220 | 6.950 | 6.980 | 6.002 | 45,000 |
| 2024-12-09 | 6.980 | 6.980 | 6.980 | 6.980 | 6.002 | 0 |
| 2024-12-06 | 6.980 | 6.980 | 6.980 | 6.980 | 6.002 | 0 |
| 2024-12-05 | 6.980 | 6.980 | 6.980 | 6.980 | 6.002 | 0 |
| 2024-12-04 | 6.980 | 6.980 | 6.950 | 6.980 | 6.002 | 23,000 |
| 2024-12-03 | 7.030 | 7.030 | 7.030 | 7.030 | 6.045 | 0 |
| 2024-12-02 | 7.010 | 7.010 | 7.010 | 7.010 | 6.028 | 0 |
| 2024-11-29 | 7.010 | 7.020 | 7.000 | 7.010 | 6.028 | 30,000 |
| 2024-11-28 | 6.990 | 6.990 | 6.990 | 6.990 | 6.010 | 0 |
| 2024-11-27 | 6.990 | 6.990 | 6.990 | 6.990 | 6.010 | 0 |
| 2024-11-26 | 6.990 | 6.990 | 6.990 | 6.990 | 6.010 | 0 |
| 2024-11-25 | 6.990 | 6.990 | 6.990 | 6.990 | 6.010 | 0 |
| 2024-11-22 | 7.170 | 7.170 | 6.880 | 6.990 | 6.010 | 52,000 |
| 2024-11-21 | 7.110 | 7.150 | 7.100 | 7.150 | 6.148 | 7,000 |
| 2024-11-20 | 7.250 | 7.250 | 7.250 | 7.250 | 6.234 | 0 |
| 2024-11-19 | 7.250 | 7.250 | 7.250 | 7.250 | 6.234 | 4,000 |
| 2024-11-18 | 7.170 | 7.170 | 7.170 | 7.170 | 6.165 | 0 |
| 2024-11-15 | 7.170 | 7.170 | 7.170 | 7.170 | 6.165 | 0 |
| 2024-11-14 | 7.170 | 7.220 | 7.170 | 7.170 | 6.165 | 21,000 |
| 2024-11-13 | 7.290 | 7.290 | 7.200 | 7.210 | 6.200 | 10,000 |
| 2024-11-12 | 7.390 | 7.390 | 7.210 | 7.280 | 6.260 | 17,000 |
| 2024-11-11 | 7.350 | 7.390 | 7.260 | 7.390 | 6.354 | 26,000 |
| 2024-11-08 | 7.360 | 7.360 | 7.360 | 7.360 | 6.329 | 0 |
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.