Xingfa Aluminium Holdings Limited (HKG:0098)
Hong Kong · Delayed Price · Currency is HKD 7.32
0.00 (0.00%)
At close: Feb 6, 2026
Xingfa Aluminium Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 7.32 | 7.41 | 7.32 | 7.32 | 7.32 | - | 2,000 |
| Feb 5, 2026 | 7.38 | 7.38 | 7.30 | 7.32 | 7.32 | -0.81% | 30,000 |
| Feb 4, 2026 | 7.50 | 7.50 | 7.31 | 7.38 | 7.38 | -1.99% | 12,000 |
| Feb 3, 2026 | 7.51 | 7.53 | 7.31 | 7.53 | 7.53 | 0.27% | 10,000 |
| Feb 2, 2026 | 7.25 | 7.60 | 7.25 | 7.51 | 7.51 | -0.92% | 21,000 |
| Jan 30, 2026 | 7.69 | 7.69 | 7.50 | 7.58 | 7.58 | -3.68% | 120,000 |
| Jan 29, 2026 | 7.70 | 7.87 | 7.70 | 7.87 | 7.87 | - | 47,000 |
| Jan 28, 2026 | 7.74 | 8.00 | 7.70 | 7.87 | 7.87 | -0.13% | 275,000 |
| Jan 27, 2026 | 7.95 | 8.08 | 7.73 | 7.88 | 7.88 | 0.51% | 121,000 |
| Jan 26, 2026 | 7.28 | 7.89 | 7.27 | 7.84 | 7.84 | 7.99% | 325,000 |
| Jan 23, 2026 | 7.14 | 7.27 | 7.14 | 7.26 | 7.26 | 1.82% | 11,000 |
| Jan 22, 2026 | 7.18 | 7.29 | 7.13 | 7.13 | 7.13 | -0.28% | 3,000 |
| Jan 21, 2026 | 7.25 | 7.34 | 7.15 | 7.15 | 7.15 | -1.38% | 8,000 |
| Jan 20, 2026 | 7.12 | 7.25 | 7.10 | 7.25 | 7.25 | 0.97% | 5,000 |
| Jan 19, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - | - |
| Jan 16, 2026 | 7.16 | 7.18 | 7.16 | 7.18 | 7.18 | 0.28% | 4,000 |
| Jan 15, 2026 | 7.16 | 7.16 | 7.14 | 7.16 | 7.16 | - | 21,000 |
| Jan 14, 2026 | 7.20 | 7.20 | 7.16 | 7.16 | 7.16 | -0.69% | 7,000 |
| Jan 13, 2026 | 7.21 | 7.21 | 7.10 | 7.21 | 7.21 | 1.12% | 20,000 |
| Jan 12, 2026 | 7.14 | 7.16 | 7.13 | 7.13 | 7.13 | 0.14% | 58,000 |
| Jan 9, 2026 | 7.12 | 7.14 | 7.12 | 7.12 | 7.12 | -0.14% | 82,000 |
| Jan 8, 2026 | 7.19 | 7.19 | 7.10 | 7.13 | 7.13 | -1.11% | 20,000 |
| Jan 7, 2026 | 7.25 | 7.25 | 7.21 | 7.21 | 7.21 | -0.55% | 69,000 |
| Jan 6, 2026 | 7.29 | 7.29 | 7.24 | 7.25 | 7.25 | -0.55% | 69,000 |
| Jan 5, 2026 | 7.30 | 7.30 | 7.29 | 7.29 | 7.29 | 0.69% | 45,000 |
| Jan 2, 2026 | 7.44 | 7.44 | 7.24 | 7.24 | 7.24 | -2.69% | 50,000 |
| Dec 31, 2025 | 7.44 | 7.47 | 7.44 | 7.44 | 7.44 | - | 8,000 |
| Dec 30, 2025 | 7.29 | 7.44 | 7.28 | 7.44 | 7.44 | 1.92% | 8,000 |
| Dec 29, 2025 | 7.37 | 7.37 | 7.28 | 7.30 | 7.30 | -0.95% | 82,000 |
| Dec 24, 2025 | 7.38 | 7.38 | 7.37 | 7.37 | 7.37 | - | 32,144 |
| Dec 23, 2025 | 7.58 | 7.59 | 7.28 | 7.37 | 7.37 | -2.90% | 29,000 |
| Dec 22, 2025 | 7.41 | 7.62 | 7.41 | 7.59 | 7.59 | 2.43% | 6,000 |
| Dec 19, 2025 | 7.46 | 7.59 | 7.35 | 7.41 | 7.41 | -0.67% | 24,000 |
| Dec 18, 2025 | 7.47 | 7.47 | 7.26 | 7.46 | 7.46 | 2.19% | 5,000 |
| Dec 17, 2025 | 7.34 | 7.34 | 7.15 | 7.30 | 7.30 | -0.54% | 15,000 |
| Dec 16, 2025 | 7.41 | 7.41 | 7.34 | 7.34 | 7.34 | -1.08% | 13,000 |
| Dec 15, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 0.13% | 2,000 |
| Dec 12, 2025 | 7.45 | 7.45 | 7.40 | 7.41 | 7.41 | -0.67% | 11,000 |
| Dec 11, 2025 | 7.46 | 7.46 | 7.45 | 7.46 | 7.46 | -0.27% | 6,000 |
| Dec 10, 2025 | 7.49 | 7.49 | 7.46 | 7.48 | 7.48 | -0.13% | 24,000 |
| Dec 9, 2025 | 7.46 | 7.46 | 7.46 | 7.49 | 7.49 | -0.93% | 3,000 |
| Dec 8, 2025 | 7.56 | 7.64 | 7.45 | 7.56 | 7.56 | 1.89% | 44,000 |
| Dec 5, 2025 | 7.58 | 7.58 | 7.42 | 7.42 | 7.42 | 0.13% | 125,000 |
| Dec 4, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 1.09% | 14,000 |
| Dec 3, 2025 | 7.40 | 7.40 | 7.31 | 7.33 | 7.33 | -0.95% | 101,000 |
| Dec 2, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.27% | 13,000 |
| Dec 1, 2025 | 7.32 | 7.42 | 7.32 | 7.42 | 7.42 | 1.37% | 3,000 |
| Nov 28, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 0.27% | - |
| Nov 27, 2025 | 7.34 | 7.34 | 7.30 | 7.30 | 7.30 | -0.68% | 13,000 |
| Nov 26, 2025 | 7.36 | 7.36 | 7.35 | 7.35 | 7.35 | -0.81% | 5,000 |