Xingfa Aluminium Holdings Limited (HKG:0098)
Hong Kong
· Delayed Price · Currency is HKD 7.43
-0.02 (-0.27%)
Apr 29, 2026, 2:27 PM HKT
Xingfa Aluminium Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Jan 19, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - | - |
| Jan 16, 2026 | 7.16 | 7.18 | 7.16 | 7.18 | 7.18 | 0.28% | 4,000 |
| Jan 15, 2026 | 7.16 | 7.16 | 7.14 | 7.16 | 7.16 | - | 21,000 |
| Jan 14, 2026 | 7.20 | 7.20 | 7.16 | 7.16 | 7.16 | -0.69% | 7,000 |
| Jan 13, 2026 | 7.21 | 7.21 | 7.10 | 7.21 | 7.21 | 1.12% | 20,000 |
| Jan 12, 2026 | 7.14 | 7.16 | 7.13 | 7.13 | 7.13 | 0.14% | 58,000 |
| Jan 9, 2026 | 7.12 | 7.14 | 7.12 | 7.12 | 7.12 | -0.14% | 82,000 |
| Jan 8, 2026 | 7.19 | 7.19 | 7.10 | 7.13 | 7.13 | -1.11% | 20,000 |
| Jan 7, 2026 | 7.25 | 7.25 | 7.21 | 7.21 | 7.21 | -0.55% | 69,000 |
| Jan 6, 2026 | 7.29 | 7.29 | 7.24 | 7.25 | 7.25 | -0.55% | 69,000 |
| Jan 5, 2026 | 7.30 | 7.30 | 7.29 | 7.29 | 7.29 | 0.69% | 45,000 |
| Jan 2, 2026 | 7.44 | 7.44 | 7.24 | 7.24 | 7.24 | -2.69% | 50,000 |
| Dec 31, 2025 | 7.44 | 7.47 | 7.44 | 7.44 | 7.44 | - | 8,000 |
| Dec 30, 2025 | 7.29 | 7.44 | 7.28 | 7.44 | 7.44 | 1.92% | 8,000 |
| Dec 29, 2025 | 7.37 | 7.37 | 7.28 | 7.30 | 7.30 | -0.95% | 82,000 |
| Dec 24, 2025 | 7.38 | 7.38 | 7.37 | 7.37 | 7.37 | - | 32,144 |
| Dec 23, 2025 | 7.58 | 7.59 | 7.28 | 7.37 | 7.37 | -2.90% | 29,000 |
| Dec 22, 2025 | 7.41 | 7.62 | 7.41 | 7.59 | 7.59 | 2.43% | 6,000 |
| Dec 19, 2025 | 7.46 | 7.59 | 7.35 | 7.41 | 7.41 | -0.67% | 24,000 |
| Dec 18, 2025 | 7.47 | 7.47 | 7.26 | 7.46 | 7.46 | 2.19% | 5,000 |
| Dec 17, 2025 | 7.34 | 7.34 | 7.15 | 7.30 | 7.30 | -0.54% | 15,000 |
| Dec 16, 2025 | 7.41 | 7.41 | 7.34 | 7.34 | 7.34 | -1.08% | 13,000 |
| Dec 15, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 0.13% | 2,000 |
| Dec 12, 2025 | 7.45 | 7.45 | 7.40 | 7.41 | 7.41 | -0.67% | 11,000 |
| Dec 11, 2025 | 7.46 | 7.46 | 7.45 | 7.46 | 7.46 | -0.27% | 6,000 |
| Dec 10, 2025 | 7.49 | 7.49 | 7.46 | 7.48 | 7.48 | -0.13% | 24,000 |
| Dec 9, 2025 | 7.46 | 7.46 | 7.46 | 7.49 | 7.49 | -0.93% | 3,000 |
| Dec 8, 2025 | 7.56 | 7.64 | 7.45 | 7.56 | 7.56 | 1.89% | 44,000 |
| Dec 5, 2025 | 7.58 | 7.58 | 7.42 | 7.42 | 7.42 | 0.13% | 125,000 |
| Dec 4, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 1.09% | 14,000 |
| Dec 3, 2025 | 7.40 | 7.40 | 7.31 | 7.33 | 7.33 | -0.95% | 101,000 |
| Dec 2, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.27% | 13,000 |
| Dec 1, 2025 | 7.32 | 7.42 | 7.32 | 7.42 | 7.42 | 1.37% | 3,000 |
| Nov 28, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 0.27% | - |