Xingfa Aluminium Holdings Limited (HKG:0098)
Hong Kong · Delayed Price · Currency is HKD 6.32
-0.18 (-2.77%)
Jul 2, 2026, 4:08 PM HKT
Xingfa Aluminium Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 6.77 | 6.77 | 6.61 | 6.61 | 6.61 | -2.36% | 8,000 |
| Jun 24, 2026 | 6.78 | 6.84 | 6.77 | 6.77 | 6.77 | - | 12,000 |
| Jun 23, 2026 | 6.77 | 6.78 | 6.77 | 6.77 | 6.77 | -1.74% | 9,000 |
| Jun 22, 2026 | 6.90 | 6.90 | 6.76 | 6.89 | 6.89 | -1.57% | 5,000 |
| Jun 18, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jun 17, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jun 16, 2026 | 7.00 | 7.00 | 6.76 | 7.00 | 7.00 | 2.79% | 25,000 |
| Jun 15, 2026 | 7.06 | 7.06 | 6.75 | 6.81 | 6.81 | -3.68% | 8,000 |
| Jun 12, 2026 | 7.00 | 7.06 | 6.89 | 7.07 | 7.07 | 1.14% | 20,000 |
| Jun 11, 2026 | 6.89 | 6.99 | 6.89 | 6.99 | 6.99 | 1.45% | 5,000 |
| Jun 10, 2026 | 6.90 | 6.90 | 6.89 | 6.89 | 6.89 | -0.14% | 469,000 |
| Jun 9, 2026 | 6.96 | 7.03 | 6.90 | 6.90 | 6.90 | -1.57% | 3,000 |
| Jun 8, 2026 | 7.01 | 7.03 | 7.01 | 7.01 | 7.01 | - | 7,000 |
| Jun 5, 2026 | 7.02 | 7.02 | 7.01 | 7.01 | 7.01 | -0.71% | 6,000 |
| Jun 4, 2026 | 7.08 | 7.27 | 7.06 | 7.06 | 7.06 | -1.53% | 51,000 |
| Jun 3, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - | - |
| Jun 2, 2026 | 7.18 | 7.18 | 7.11 | 7.17 | 7.17 | 0.84% | 8,000 |
| Jun 1, 2026 | 7.12 | 7.13 | 7.05 | 7.11 | 7.11 | 0.28% | 38,000 |
| May 29, 2026 | 7.57 | 7.59 | 7.57 | 7.59 | 7.09 | 1.07% | 32,000 |
| May 28, 2026 | 7.45 | 7.51 | 7.45 | 7.51 | 7.02 | 0.81% | 44,000 |
| May 27, 2026 | 7.46 | 7.46 | 7.45 | 7.45 | 6.96 | -0.67% | 2,000 |
| May 26, 2026 | 7.51 | 7.51 | 7.42 | 7.50 | 7.01 | -0.13% | 7,000 |
| May 22, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.02 | - | - |
| May 21, 2026 | 7.50 | 7.51 | 7.42 | 7.51 | 7.02 | -1.18% | 121,000 |
| May 20, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.10 | -1.94% | - |
| May 19, 2026 | 7.76 | 7.76 | 7.74 | 7.75 | 7.24 | 1.97% | 7,000 |
| May 18, 2026 | 7.49 | 7.60 | 7.44 | 7.60 | 7.10 | 1.88% | 61,000 |
| May 15, 2026 | 7.53 | 7.57 | 7.46 | 7.46 | 6.97 | -1.19% | 4,000 |
| May 14, 2026 | 7.60 | 7.60 | 7.55 | 7.55 | 7.05 | -0.66% | 14,000 |
| May 13, 2026 | 7.63 | 7.63 | 7.56 | 7.60 | 7.10 | -0.26% | 9,000 |
| May 12, 2026 | 7.67 | 7.67 | 7.58 | 7.62 | 7.12 | -0.65% | 102,000 |
| May 11, 2026 | 7.61 | 7.70 | 7.60 | 7.67 | 7.16 | 0.79% | 76,000 |
| May 8, 2026 | 7.60 | 7.61 | 7.41 | 7.61 | 7.11 | 0.26% | 77,000 |
| May 7, 2026 | 7.44 | 7.60 | 7.42 | 7.59 | 7.09 | 1.47% | 59,000 |
| May 6, 2026 | 7.43 | 7.48 | 7.38 | 7.48 | 6.99 | 0.67% | 65,000 |
| May 5, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 6.94 | - | 3,000 |
| May 4, 2026 | 7.46 | 7.46 | 7.32 | 7.43 | 6.94 | -0.40% | 25,000 |
| Apr 30, 2026 | 7.43 | 7.46 | 7.43 | 7.46 | 6.97 | 0.40% | 48,000 |
| Apr 29, 2026 | 7.46 | 7.48 | 7.43 | 7.43 | 6.94 | -0.27% | 9,000 |
| Apr 28, 2026 | 7.48 | 7.49 | 7.41 | 7.45 | 6.96 | 0.40% | 30,000 |
| Apr 27, 2026 | 7.48 | 7.48 | 7.42 | 7.42 | 6.93 | -0.80% | 28,000 |
| Apr 24, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 6.99 | - | - |
| Apr 23, 2026 | 7.49 | 7.49 | 7.42 | 7.48 | 6.99 | - | 17,000 |
| Apr 22, 2026 | 7.48 | 7.48 | 7.47 | 7.48 | 6.99 | -0.13% | 36,000 |
| Apr 21, 2026 | 7.50 | 7.50 | 7.49 | 7.49 | 7.00 | -0.13% | 5,000 |
| Apr 20, 2026 | 7.47 | 7.51 | 7.46 | 7.50 | 7.01 | 0.40% | 68,000 |
| Apr 17, 2026 | 7.43 | 7.48 | 7.41 | 7.47 | 6.98 | 0.27% | 14,000 |