Xingfa Aluminium Holdings Limited (HKG:0098)
Hong Kong · Delayed Price · Currency is HKD 7.75
+0.15 (1.97%)
May 19, 2026, 2:18 PM HKT
Xingfa Aluminium Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 7.76 | 7.76 | 7.74 | 7.75 | 7.75 | 1.97% | 7,000 |
| May 18, 2026 | 7.49 | 7.60 | 7.44 | 7.60 | 7.60 | 1.88% | 61,000 |
| May 15, 2026 | 7.53 | 7.57 | 7.46 | 7.46 | 7.46 | -1.19% | 4,000 |
| May 14, 2026 | 7.60 | 7.60 | 7.55 | 7.55 | 7.55 | -0.66% | 14,000 |
| May 13, 2026 | 7.63 | 7.63 | 7.56 | 7.60 | 7.60 | -0.26% | 9,000 |
| May 12, 2026 | 7.67 | 7.67 | 7.58 | 7.62 | 7.62 | -0.65% | 102,000 |
| May 11, 2026 | 7.61 | 7.70 | 7.60 | 7.67 | 7.67 | 0.79% | 76,000 |
| May 8, 2026 | 7.60 | 7.61 | 7.41 | 7.61 | 7.61 | 0.26% | 77,000 |
| May 7, 2026 | 7.44 | 7.60 | 7.42 | 7.59 | 7.59 | 1.47% | 59,000 |
| May 6, 2026 | 7.43 | 7.48 | 7.38 | 7.48 | 7.48 | 0.67% | 65,000 |
| May 5, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - | 3,000 |
| May 4, 2026 | 7.46 | 7.46 | 7.32 | 7.43 | 7.43 | -0.40% | 25,000 |
| Apr 30, 2026 | 7.43 | 7.46 | 7.43 | 7.46 | 7.46 | 0.40% | 48,000 |
| Apr 29, 2026 | 7.46 | 7.48 | 7.43 | 7.43 | 7.43 | -0.27% | 9,000 |
| Apr 28, 2026 | 7.48 | 7.49 | 7.41 | 7.45 | 7.45 | 0.40% | 30,000 |
| Apr 27, 2026 | 7.48 | 7.48 | 7.42 | 7.42 | 7.42 | -0.80% | 28,000 |
| Apr 24, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - | - |
| Apr 23, 2026 | 7.49 | 7.49 | 7.42 | 7.48 | 7.48 | - | 17,000 |
| Apr 22, 2026 | 7.48 | 7.48 | 7.47 | 7.48 | 7.48 | -0.13% | 36,000 |
| Apr 21, 2026 | 7.50 | 7.50 | 7.49 | 7.49 | 7.49 | -0.13% | 5,000 |
| Apr 20, 2026 | 7.47 | 7.51 | 7.46 | 7.50 | 7.50 | 0.40% | 68,000 |
| Apr 17, 2026 | 7.43 | 7.48 | 7.41 | 7.47 | 7.47 | 0.27% | 14,000 |
| Apr 16, 2026 | 7.49 | 7.50 | 7.37 | 7.45 | 7.45 | -0.27% | 76,000 |
| Apr 15, 2026 | 7.46 | 7.59 | 7.40 | 7.47 | 7.47 | -1.71% | 170,000 |
| Apr 14, 2026 | 7.77 | 7.77 | 7.54 | 7.60 | 7.60 | -1.68% | 84,000 |
| Apr 13, 2026 | 7.78 | 7.78 | 7.68 | 7.73 | 7.73 | 0.52% | 15,000 |
| Apr 10, 2026 | 7.49 | 7.70 | 7.49 | 7.69 | 7.69 | 2.53% | 76,000 |
| Apr 9, 2026 | 7.64 | 7.64 | 7.50 | 7.50 | 7.50 | -1.19% | 15,000 |
| Apr 8, 2026 | 7.54 | 7.59 | 7.39 | 7.59 | 7.59 | 0.66% | 160,000 |
| 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 |