Xingfa Aluminium Holdings Ltd. 0098
HKEX · Hong Kong SAR China · Non-Energy Minerals
HKD 5.35+0.05 (+0.94%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 5.35 | +0.94% | HKD 5.35 | HKD 5.35 | HKD 5.35 | 0 |
| 2026-09-29 | HKD 5.30 | -4.59% | HKD 5.30 | HKD 5.30 | HKD 5.30 | 4.00K |
| 2026-09-28 | HKD 5.55 | +6.01% | HKD 5.24 | HKD 5.80 | HKD 5.24 | 28.00K |
| 2026-09-25 | HKD 5.24 | -0.19% | HKD 5.24 | HKD 5.24 | HKD 5.24 | 10.00K |
| 2026-09-24 | HKD 5.25 | -0.10% | HKD 5.25 | HKD 5.25 | HKD 5.25 | 0 |
| 2026-09-23 | HKD 5.26 | +0.10% | HKD 5.25 | HKD 5.26 | HKD 5.25 | 20.00K |
| 2026-09-22 | HKD 5.25 | -1.41% | HKD 5.26 | HKD 5.26 | HKD 5.25 | 46.00K |
| 2026-09-21 | HKD 5.32 | -1.84% | HKD 5.32 | HKD 5.32 | HKD 5.32 | 0 |
| 2026-09-18 | HKD 5.43 | -0.46% | HKD 5.43 | HKD 5.43 | HKD 5.43 | 24.00K |
| 2026-09-17 | HKD 5.45 | -2.85% | HKD 5.55 | HKD 5.55 | HKD 5.45 | 11.00K |
| 2026-09-16 | HKD 5.61 | 0.00% | HKD 5.61 | HKD 5.61 | HKD 5.61 | 0 |
| 2026-09-15 | HKD 5.61 | +2.94% | HKD 5.61 | HKD 5.61 | HKD 5.61 | 0 |
| 2026-09-14 | HKD 5.45 | -0.09% | HKD 5.45 | HKD 5.45 | HKD 5.45 | 14.00K |
| 2026-09-11 | HKD 5.45 | 0.00% | HKD 5.45 | HKD 5.45 | HKD 5.45 | 0 |
| 2026-09-10 | HKD 5.45 | -1.71% | HKD 5.45 | HKD 5.45 | HKD 5.45 | 0 |
| 2026-09-09 | HKD 5.55 | -1.33% | HKD 5.55 | HKD 5.55 | HKD 5.55 | 0 |
| 2026-09-08 | HKD 5.63 | +1.44% | HKD 5.55 | HKD 5.63 | HKD 5.55 | 9.00K |
| 2026-09-07 | HKD 5.55 | -0.36% | HKD 5.57 | HKD 5.63 | HKD 5.55 | 55.00K |
| 2026-09-04 | HKD 5.57 | +0.09% | HKD 5.56 | HKD 5.66 | HKD 5.57 | 9.00K |
| 2026-09-03 | HKD 5.56 | +1.00% | HKD 5.51 | HKD 5.56 | HKD 5.46 | 34.00K |
| 2026-09-02 | HKD 5.51 | -2.57% | HKD 5.51 | HKD 5.51 | HKD 5.51 | 4.00K |
| 2026-09-01 | HKD 5.65 | +1.71% | HKD 5.63 | HKD 5.66 | HKD 5.55 | 26.00K |
| 2026-08-31 | HKD 5.55 | +0.09% | HKD 5.55 | HKD 5.55 | HKD 5.50 | 15.00K |
| 2026-08-28 | HKD 5.55 | -0.89% | HKD 5.61 | HKD 5.61 | HKD 5.51 | 12.00K |
| 2026-08-27 | HKD 5.60 | -7.28% | HKD 6.04 | HKD 6.04 | HKD 5.51 | 157.00K |
| 2026-08-26 | HKD 6.04 | -1.55% | HKD 6.06 | HKD 6.07 | HKD 6.04 | 19.00K |
| 2026-08-25 | HKD 6.14 | -1.29% | HKD 6.13 | HKD 6.14 | HKD 6.13 | 16.00K |
| 2026-08-24 | HKD 6.22 | -2.74% | HKD 6.39 | HKD 6.49 | HKD 6.14 | 214.00K |
| 2026-08-21 | HKD 6.39 | -3.18% | HKD 6.58 | HKD 6.58 | HKD 6.11 | 155.00K |
| 2026-08-20 | HKD 6.60 | -0.23% | HKD 6.62 | HKD 6.62 | HKD 6.59 | 101.00K |
| 2026-08-19 | HKD 6.61 | +1.15% | HKD 6.37 | HKD 6.61 | HKD 6.37 | 12.00K |
| 2026-08-18 | HKD 6.54 | -1.21% | HKD 6.62 | HKD 6.62 | HKD 6.54 | 50.00K |
| 2026-08-17 | HKD 6.62 | +0.15% | HKD 6.63 | HKD 6.63 | HKD 6.53 | 15.00K |
| 2026-08-14 | HKD 6.61 | +0.99% | HKD 6.62 | HKD 6.62 | HKD 6.55 | 4.00K |
| 2026-08-13 | HKD 6.55 | -1.06% | HKD 6.45 | HKD 6.48 | HKD 6.45 | 2.00K |
| 2026-08-12 | HKD 6.61 | 0.00% | HKD 6.61 | HKD 6.61 | HKD 6.61 | 1.00K |
| 2026-08-11 | HKD 6.61 | -0.15% | HKD 6.61 | HKD 6.61 | HKD 6.61 | 2.00K |
| 2026-08-10 | HKD 6.63 | -0.15% | HKD 6.50 | HKD 6.63 | HKD 6.48 | 14.00K |
| 2026-08-07 | HKD 6.64 | -0.08% | HKD 6.64 | HKD 6.64 | HKD 6.60 | 10.00K |
| 2026-08-06 | HKD 6.64 | +0.08% | HKD 6.79 | HKD 6.79 | HKD 6.79 | 1.00K |
| 2026-08-05 | HKD 6.64 | -0.97% | HKD 6.64 | HKD 6.64 | HKD 6.64 | 2.00K |
| 2026-08-04 | HKD 6.70 | +4.69% | HKD 6.40 | HKD 6.71 | HKD 6.36 | 22.00K |
| 2026-08-03 | HKD 6.40 | +0.79% | HKD 6.40 | HKD 6.40 | HKD 6.40 | 0 |
| 2026-07-31 | HKD 6.35 | 0.00% | HKD 6.35 | HKD 6.35 | HKD 6.35 | 0 |
| 2026-07-30 | HKD 6.35 | 0.00% | HKD 6.35 | HKD 6.35 | HKD 6.35 | 2.00K |
| 2026-07-29 | HKD 6.35 | -0.16% | HKD 6.28 | HKD 6.35 | HKD 6.28 | 9.00K |
| 2026-07-28 | HKD 6.36 | -4.07% | HKD 6.36 | HKD 6.36 | HKD 6.36 | 0 |
| 2026-07-27 | HKD 6.63 | +2.00% | HKD 6.50 | HKD 6.63 | HKD 6.44 | 11.00K |
| 2026-07-24 | HKD 6.50 | 0.00% | HKD 6.50 | HKD 6.50 | HKD 6.50 | 20.00K |
| 2026-07-23 | HKD 6.50 | -0.15% | HKD 6.51 | HKD 6.51 | HKD 6.50 | 10.00K |
| 2026-07-22 | HKD 6.51 | -0.15% | HKD 6.82 | HKD 6.82 | HKD 6.51 | 2.00K |
| 2026-07-21 | HKD 6.52 | 0.00% | HKD 6.52 | HKD 6.52 | HKD 6.52 | 0 |
| 2026-07-20 | HKD 6.52 | +0.15% | HKD 6.51 | HKD 6.53 | HKD 6.51 | 74.00K |
| 2026-07-17 | HKD 6.51 | +0.15% | HKD 6.51 | HKD 6.51 | HKD 6.50 | 52.00K |
| 2026-07-16 | HKD 6.50 | -0.46% | HKD 6.55 | HKD 6.55 | HKD 6.50 | 13.00K |
| 2026-07-15 | HKD 6.53 | +0.15% | HKD 6.53 | HKD 6.53 | HKD 6.53 | 0 |
| 2026-07-14 | HKD 6.52 | +0.31% | HKD 6.52 | HKD 6.52 | HKD 6.52 | 0 |
| 2026-07-13 | HKD 6.50 | +0.46% | HKD 6.50 | HKD 6.50 | HKD 6.50 | 0 |
| 2026-07-10 | HKD 6.47 | +0.31% | HKD 6.47 | HKD 6.47 | HKD 6.47 | 0 |
| 2026-07-09 | HKD 6.45 | -0.15% | HKD 6.59 | HKD 6.59 | HKD 6.45 | 9.00K |
| 2026-07-08 | HKD 6.46 | +0.62% | HKD 6.64 | HKD 6.64 | HKD 6.43 | 0 |
| 2026-07-07 | HKD 6.42 | -2.73% | HKD 6.60 | HKD 6.69 | HKD 6.37 | 41.00K |
| 2026-07-06 | HKD 6.60 | +2.80% | HKD 6.70 | HKD 6.70 | HKD 6.45 | 8.00K |
| 2026-07-03 | HKD 6.42 | +1.58% | HKD 6.42 | HKD 6.42 | HKD 6.42 | 0 |
| 2026-07-02 | HKD 6.32 | -2.77% | HKD 6.50 | HKD 6.50 | HKD 6.31 | 5.00K |
| 2026-06-30 | HKD 6.50 | -0.15% | HKD 6.51 | HKD 6.51 | HKD 6.50 | 43.00K |
| 2026-06-29 | HKD 6.51 | +0.15% | HKD 6.50 | HKD 6.51 | HKD 6.50 | 9.00K |
| 2026-06-26 | HKD 6.50 | -1.66% | HKD 6.61 | HKD 6.61 | HKD 6.50 | 17.00K |
| 2026-06-25 | HKD 6.61 | -2.36% | HKD 6.77 | HKD 6.77 | HKD 6.61 | 8.00K |
| 2026-06-24 | HKD 6.77 | 0.00% | HKD 6.78 | HKD 6.84 | HKD 6.77 | 12.00K |
| 2026-06-23 | HKD 6.77 | -1.74% | HKD 6.77 | HKD 6.78 | HKD 6.77 | 9.00K |
| 2026-06-22 | HKD 6.89 | -1.57% | HKD 6.90 | HKD 6.90 | HKD 6.76 | 5.00K |
| 2026-06-18 | HKD 7.00 | 0.00% | HKD 7.00 | HKD 7.00 | HKD 7.00 | 0 |
| 2026-06-17 | HKD 7.00 | 0.00% | HKD 7.00 | HKD 7.00 | HKD 7.00 | 0 |
| 2026-06-16 | HKD 7.00 | +2.79% | HKD 7.00 | HKD 7.00 | HKD 6.76 | 25.00K |
| 2026-06-15 | HKD 6.81 | -3.68% | HKD 7.06 | HKD 7.06 | HKD 6.75 | 8.00K |
| 2026-06-12 | HKD 7.07 | +1.14% | HKD 7.00 | HKD 7.06 | HKD 6.89 | 20.00K |
| 2026-06-11 | HKD 6.99 | +1.45% | HKD 6.89 | HKD 6.99 | HKD 6.89 | 5.00K |
| 2026-06-10 | HKD 6.89 | -0.14% | HKD 6.90 | HKD 6.90 | HKD 6.89 | 469.00K |
| 2026-06-09 | HKD 6.90 | -1.57% | HKD 6.96 | HKD 7.03 | HKD 6.90 | 3.00K |
| 2026-06-08 | HKD 7.01 | 0.00% | HKD 7.01 | HKD 7.03 | HKD 7.01 | 7.00K |
| 2026-06-05 | HKD 7.01 | -0.71% | HKD 7.02 | HKD 7.02 | HKD 7.01 | 6.00K |
| 2026-06-04 | HKD 7.06 | -1.53% | HKD 7.10 | HKD 7.27 | HKD 7.06 | 51.00K |
| 2026-06-03 | HKD 7.17 | 0.00% | HKD 7.17 | HKD 7.17 | HKD 7.17 | 0 |
| 2026-06-02 | HKD 7.17 | +0.84% | HKD 7.18 | HKD 7.18 | HKD 7.11 | 8.00K |
| 2026-06-01 | HKD 7.11 | -6.32% | HKD 7.12 | HKD 7.13 | HKD 7.05 | 38.00K |
| 2026-05-29 | HKD 7.59 | +1.07% | HKD 7.57 | HKD 7.59 | HKD 7.57 | 32.00K |
| 2026-05-28 | HKD 7.51 | +0.81% | HKD 7.51 | HKD 7.51 | HKD 7.45 | 44.00K |
| 2026-05-27 | HKD 7.45 | -0.67% | HKD 7.46 | HKD 7.46 | HKD 7.45 | 2.00K |
| 2026-05-26 | HKD 7.50 | -0.13% | HKD 7.51 | HKD 7.51 | HKD 7.42 | 7.00K |