Xingfa Aluminium Holdings Limited (HKG:0098)
Hong Kong · Delayed Price · Currency is HKD 5.57
+0.01 (0.09%)
Sep 4, 2026, 3:34 PM HKT
Xingfa Aluminium Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 5.66 | 5.66 | 5.57 | 5.57 | 5.57 | 0.09% | 9,000 |
| Sep 3, 2026 | 5.51 | 5.56 | 5.46 | 5.56 | 5.56 | 1.00% | 34,000 |
| Sep 2, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -2.57% | 4,000 |
| Sep 1, 2026 | 5.63 | 5.66 | 5.55 | 5.65 | 5.65 | 1.71% | 26,000 |
| Aug 31, 2026 | 5.55 | 5.55 | 5.50 | 5.56 | 5.56 | 0.09% | 15,000 |
| Aug 28, 2026 | 5.61 | 5.61 | 5.52 | 5.55 | 5.55 | -0.89% | 12,000 |
| Aug 27, 2026 | 6.04 | 6.04 | 5.51 | 5.60 | 5.60 | -7.28% | 157,000 |
| Aug 26, 2026 | 6.06 | 6.07 | 6.04 | 6.04 | 6.04 | -1.55% | 19,000 |
| Aug 25, 2026 | 6.13 | 6.14 | 6.13 | 6.14 | 6.14 | -1.29% | 16,000 |
| Aug 24, 2026 | 6.39 | 6.50 | 6.14 | 6.22 | 6.22 | -2.74% | 214,000 |
| Aug 21, 2026 | 6.58 | 6.58 | 6.11 | 6.39 | 6.39 | -3.18% | 155,000 |
| Aug 20, 2026 | 6.62 | 6.62 | 6.60 | 6.60 | 6.60 | -0.23% | 101,000 |
| Aug 19, 2026 | 6.37 | 6.62 | 6.37 | 6.62 | 6.62 | 1.15% | 12,000 |
| Aug 18, 2026 | 6.62 | 6.62 | 6.54 | 6.54 | 6.54 | -1.21% | 50,000 |
| Aug 17, 2026 | 6.63 | 6.63 | 6.54 | 6.62 | 6.62 | 0.15% | 15,000 |
| Aug 14, 2026 | 6.62 | 6.62 | 6.55 | 6.61 | 6.61 | 0.99% | 4,000 |
| Aug 13, 2026 | 6.45 | 6.48 | 6.45 | 6.55 | 6.55 | -1.06% | 2,000 |
| Aug 12, 2026 | 6.61 | 6.61 | 6.61 | 6.62 | 6.62 | - | 1,000 |
| Aug 11, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -0.15% | 2,000 |
| Aug 10, 2026 | 6.50 | 6.63 | 6.48 | 6.63 | 6.63 | -0.15% | 14,000 |
| Aug 7, 2026 | 6.64 | 6.64 | 6.60 | 6.64 | 6.64 | -0.08% | 10,000 |
| Aug 6, 2026 | 6.79 | 6.79 | 6.79 | 6.64 | 6.64 | 0.08% | 1,000 |
| Aug 5, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -0.97% | 2,000 |
| Aug 4, 2026 | 6.40 | 6.71 | 6.36 | 6.70 | 6.70 | 4.69% | 22,000 |
| Aug 3, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.79% | - |
| Jul 31, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Jul 30, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 2,000 |
| Jul 29, 2026 | 6.28 | 6.35 | 6.28 | 6.35 | 6.35 | -0.16% | 9,000 |
| Jul 28, 2026 | 6.44 | 6.44 | 6.28 | 6.36 | 6.36 | -4.07% | 4,000 |
| Jul 27, 2026 | 6.50 | 6.63 | 6.44 | 6.63 | 6.63 | 2.00% | 11,000 |
| Jul 24, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 20,000 |
| Jul 23, 2026 | 6.51 | 6.51 | 6.50 | 6.50 | 6.50 | -0.15% | 10,000 |
| Jul 22, 2026 | 6.82 | 6.82 | 6.51 | 6.51 | 6.51 | -0.15% | 2,000 |
| Jul 21, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - | - |
| Jul 20, 2026 | 6.51 | 6.53 | 6.51 | 6.52 | 6.52 | 0.15% | 74,000 |
| Jul 17, 2026 | 6.51 | 6.51 | 6.50 | 6.51 | 6.51 | 0.15% | 52,000 |
| Jul 16, 2026 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | -0.46% | 13,000 |
| Jul 15, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 0.15% | - |
| Jul 14, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 0.31% | - |
| Jul 13, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.46% | - |
| Jul 10, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 0.31% | - |
| Jul 9, 2026 | 6.59 | 6.59 | 6.45 | 6.45 | 6.45 | -0.15% | 9,000 |
| Jul 8, 2026 | 6.64 | 6.64 | 6.43 | 6.46 | 6.46 | 0.62% | 2,000 |
| Jul 7, 2026 | 6.60 | 6.69 | 6.37 | 6.42 | 6.42 | -2.73% | 41,000 |
| Jul 6, 2026 | 6.70 | 6.70 | 6.45 | 6.60 | 6.60 | 2.80% | 8,000 |
| Jul 3, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 1.58% | - |
| Jul 2, 2026 | 6.50 | 6.50 | 6.31 | 6.32 | 6.32 | -2.77% | 5,000 |
| Jun 30, 2026 | 6.51 | 6.51 | 6.50 | 6.50 | 6.50 | -0.15% | 43,000 |
| Jun 29, 2026 | 6.50 | 6.51 | 6.50 | 6.51 | 6.51 | 0.15% | 9,000 |
| Jun 26, 2026 | 6.61 | 6.61 | 6.50 | 6.50 | 6.50 | -1.66% | 17,000 |