Xingfa Aluminium Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 7.390 | 7.430 | 7.360 | 7.360 | 6.329 | 24,000 |
| 2024-11-06 | 7.540 | 7.550 | 7.350 | 7.360 | 6.329 | 43,000 |
| 2024-11-05 | 7.360 | 7.550 | 7.360 | 7.550 | 6.492 | 11,000 |
| 2024-11-04 | 7.400 | 7.400 | 7.400 | 7.400 | 6.363 | 0 |
| 2024-11-01 | 7.470 | 7.760 | 7.400 | 7.400 | 6.363 | 25,000 |
| 2024-10-31 | 7.350 | 7.350 | 7.350 | 7.350 | 6.320 | 0 |
| 2024-10-30 | 7.430 | 7.430 | 7.300 | 7.350 | 6.320 | 21,000 |
| 2024-10-29 | 7.480 | 7.480 | 7.440 | 7.440 | 6.397 | 12,000 |
| 2024-10-28 | 7.550 | 7.550 | 7.480 | 7.500 | 6.449 | 19,000 |
| 2024-10-25 | 7.570 | 7.570 | 7.570 | 7.570 | 6.509 | 3,000 |
| 2024-10-24 | 7.870 | 7.880 | 7.850 | 7.850 | 6.750 | 5,000 |
| 2024-10-23 | 7.620 | 7.700 | 7.610 | 7.700 | 6.621 | 15,000 |
| 2024-10-22 | 7.610 | 7.610 | 7.610 | 7.610 | 6.544 | 3,000 |
| 2024-10-21 | 7.760 | 7.770 | 7.600 | 7.600 | 6.535 | 47,000 |
| 2024-10-18 | 7.520 | 7.600 | 7.510 | 7.600 | 6.535 | 12,000 |
| 2024-10-17 | 7.700 | 7.700 | 7.700 | 7.700 | 6.621 | 14,000 |
| 2024-10-16 | 7.740 | 7.740 | 7.550 | 7.580 | 6.518 | 26,000 |
| 2024-10-15 | 7.760 | 7.770 | 7.510 | 7.740 | 6.655 | 51,000 |
| 2024-10-14 | 7.620 | 7.780 | 7.400 | 7.770 | 6.681 | 26,000 |
| 2024-10-10 | 7.620 | 7.620 | 7.380 | 7.620 | 6.552 | 28,000 |
| 2024-10-09 | 7.720 | 7.740 | 7.610 | 7.610 | 6.544 | 60,000 |
| 2024-10-08 | 8.000 | 8.000 | 7.620 | 7.720 | 6.638 | 87,000 |
| 2024-10-07 | 7.680 | 8.020 | 7.680 | 8.020 | 6.896 | 195,000 |
| 2024-10-04 | 7.700 | 7.700 | 7.410 | 7.570 | 6.509 | 1,240,000 |
| 2024-10-03 | 7.890 | 7.890 | 7.550 | 7.670 | 6.595 | 1,127,000 |
| 2024-10-02 | 7.750 | 8.100 | 7.750 | 7.890 | 6.784 | 290,000 |
| 2024-09-30 | 7.580 | 7.580 | 7.540 | 7.560 | 6.501 | 1,110,000 |
| 2024-09-27 | 7.570 | 7.580 | 7.560 | 7.560 | 6.501 | 1,050,000 |
| 2024-09-26 | 7.570 | 7.570 | 7.390 | 7.560 | 6.501 | 652,000 |
| 2024-09-25 | 7.320 | 7.580 | 7.320 | 7.580 | 6.518 | 1,286,000 |
| 2024-09-24 | 7.480 | 7.590 | 7.400 | 7.570 | 6.509 | 26,000 |
| 2024-09-23 | 7.560 | 7.570 | 7.560 | 7.570 | 6.509 | 6,000 |
| 2024-09-20 | 7.570 | 7.570 | 7.560 | 7.570 | 6.509 | 385,000 |
| 2024-09-19 | 7.560 | 7.560 | 7.540 | 7.560 | 6.501 | 29,000 |
| 2024-09-17 | 7.740 | 7.740 | 7.400 | 7.540 | 6.483 | 8,000 |
| 2024-09-16 | 7.520 | 7.670 | 7.400 | 7.670 | 6.595 | 27,000 |
| 2024-09-13 | 7.600 | 7.600 | 7.560 | 7.600 | 6.535 | 11,000 |
| 2024-09-12 | 7.790 | 7.790 | 7.470 | 7.530 | 6.475 | 780,000 |
| 2024-09-11 | 7.900 | 7.900 | 7.600 | 7.740 | 6.655 | 924,000 |
| 2024-09-10 | 8.060 | 8.080 | 7.610 | 7.770 | 6.681 | 314,000 |
| 2024-09-09 | 8.110 | 8.120 | 7.500 | 8.050 | 6.922 | 316,000 |
| 2024-09-05 | 7.800 | 8.010 | 7.660 | 8.010 | 6.888 | 410,000 |
| 2024-09-04 | 7.810 | 8.200 | 7.610 | 7.650 | 6.578 | 130,000 |
| 2024-09-03 | 8.000 | 8.000 | 8.000 | 8.000 | 6.879 | 0 |
| 2024-09-02 | 8.360 | 8.360 | 7.460 | 8.000 | 6.879 | 68,000 |
| 2024-08-30 | 8.380 | 8.380 | 8.380 | 8.380 | 7.206 | 200,000 |
| 2024-08-29 | 8.330 | 8.500 | 8.330 | 8.380 | 7.206 | 210,000 |
| 2024-08-28 | 8.010 | 8.300 | 8.000 | 8.300 | 7.137 | 29,000 |
| 2024-08-27 | 7.790 | 7.800 | 7.790 | 7.800 | 6.707 | 9,000 |
| 2024-08-26 | 7.790 | 7.790 | 7.790 | 7.790 | 6.698 | 0 |
| 2024-08-23 | 7.700 | 7.790 | 7.680 | 7.790 | 6.698 | 5,000 |
| 2024-08-22 | 7.600 | 7.600 | 7.600 | 7.600 | 6.535 | 0 |
| 2024-08-21 | 7.610 | 7.610 | 7.600 | 7.600 | 6.535 | 11,000 |
| 2024-08-20 | 7.780 | 7.780 | 7.450 | 7.450 | 6.406 | 2,000 |
| 2024-08-19 | 7.780 | 7.800 | 7.720 | 7.800 | 6.707 | 5,000 |
| 2024-08-16 | 7.410 | 7.410 | 7.400 | 7.410 | 6.372 | 9,000 |
| 2024-08-15 | 7.450 | 7.450 | 7.450 | 7.450 | 6.406 | 0 |
| 2024-08-14 | 7.450 | 7.450 | 7.450 | 7.450 | 6.406 | 5,000 |
| 2024-08-13 | 7.450 | 7.450 | 7.450 | 7.450 | 6.406 | 1,000 |
| 2024-08-12 | 7.450 | 7.450 | 7.450 | 7.450 | 6.406 | 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.