Xingfa Aluminium Holdings Limited (HKG:0098)
Hong Kong · Delayed Price · Currency is HKD 6.61
+0.07 (0.99%)
Aug 14, 2026, 3:50 PM HKT
Xingfa Aluminium Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |