Xingfa Aluminium Holdings Limited (HKG:0098)
Hong Kong · Delayed Price · Currency is HKD 7.54
-0.11 (-1.44%)
Apr 2, 2026, 3:53 PM HKT
Xingfa Aluminium Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 7.65 | 7.65 | 7.46 | 7.54 | 7.54 | -1.44% | 9,000 |
| Apr 1, 2026 | 7.59 | 7.65 | 7.59 | 7.65 | 7.65 | 1.06% | 26,000 |
| Mar 31, 2026 | 7.50 | 7.57 | 7.50 | 7.57 | 7.57 | 0.13% | 20,000 |
| Mar 30, 2026 | 7.54 | 7.58 | 7.39 | 7.56 | 7.56 | 0.13% | 14,000 |
| Mar 27, 2026 | 7.38 | 7.58 | 7.38 | 7.55 | 7.55 | 2.86% | 21,000 |
| Mar 26, 2026 | 7.31 | 7.52 | 7.30 | 7.34 | 7.34 | -0.41% | 13,000 |
| Mar 25, 2026 | 7.42 | 7.42 | 7.36 | 7.37 | 7.37 | -0.41% | 16,000 |
| Mar 24, 2026 | 7.41 | 7.41 | 7.32 | 7.40 | 7.40 | -0.13% | 21,000 |
| Mar 23, 2026 | 7.41 | 7.41 | 7.35 | 7.41 | 7.41 | - | 92,000 |
| Mar 20, 2026 | 7.45 | 7.45 | 7.39 | 7.41 | 7.41 | -0.54% | 81,000 |
| Mar 19, 2026 | 7.51 | 7.51 | 7.41 | 7.45 | 7.45 | -1.46% | 85,000 |
| Mar 18, 2026 | 7.57 | 7.59 | 7.56 | 7.56 | 7.56 | -0.13% | 45,000 |
| Mar 17, 2026 | 7.50 | 7.57 | 7.50 | 7.57 | 7.57 | 0.13% | 27,000 |
| Mar 16, 2026 | 7.65 | 7.65 | 7.52 | 7.56 | 7.56 | -1.82% | 8,000 |
| Mar 13, 2026 | 7.69 | 7.69 | 7.69 | 7.70 | 7.70 | -0.52% | 1,000 |
| Mar 12, 2026 | 7.58 | 7.61 | 7.58 | 7.74 | 7.74 | 2.38% | 7,000 |
| Mar 11, 2026 | 7.65 | 7.65 | 7.48 | 7.56 | 7.56 | -1.18% | 27,000 |
| Mar 10, 2026 | 7.74 | 7.74 | 7.65 | 7.65 | 7.65 | -2.92% | 9,000 |
| Mar 9, 2026 | 7.84 | 7.99 | 7.74 | 7.88 | 7.88 | 0.51% | 149,000 |
| Mar 6, 2026 | 7.89 | 7.89 | 7.89 | 7.84 | 7.84 | 0.64% | 2,000 |
| Mar 5, 2026 | 7.89 | 7.90 | 7.76 | 7.79 | 7.79 | 0.52% | 40,000 |
| Mar 4, 2026 | 7.65 | 7.81 | 7.65 | 7.75 | 7.75 | 0.91% | 71,000 |
| Mar 3, 2026 | 7.69 | 7.69 | 7.65 | 7.68 | 7.68 | -0.13% | 43,000 |
| Mar 2, 2026 | 7.67 | 7.80 | 7.65 | 7.69 | 7.69 | 0.26% | 55,000 |
| Feb 27, 2026 | 7.68 | 7.68 | 7.42 | 7.67 | 7.67 | -0.39% | 5,000 |
| Feb 26, 2026 | 7.73 | 7.78 | 7.70 | 7.70 | 7.70 | -1.16% | 7,000 |
| Feb 25, 2026 | 7.54 | 7.88 | 7.54 | 7.79 | 7.79 | - | 63,000 |
| Feb 24, 2026 | 7.82 | 7.82 | 7.79 | 7.79 | 7.79 | -1.02% | 7,000 |
| Feb 23, 2026 | 7.89 | 7.89 | 7.60 | 7.87 | 7.87 | -0.13% | 25,050 |
| Feb 20, 2026 | 7.59 | 7.98 | 7.59 | 7.88 | 7.88 | 3.82% | 69,000 |
| Feb 16, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - | - |
| Feb 13, 2026 | 7.50 | 7.59 | 7.50 | 7.59 | 7.59 | -0.91% | 13,000 |
| Feb 12, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - | - |
| Feb 11, 2026 | 7.69 | 7.69 | 7.66 | 7.66 | 7.66 | -0.52% | 2,000 |
| Feb 10, 2026 | 7.68 | 7.74 | 7.68 | 7.70 | 7.70 | 0.92% | 61,000 |
| Feb 9, 2026 | 7.50 | 7.70 | 7.30 | 7.63 | 7.63 | 4.23% | 62,000 |
| 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 |