HKSE - Delayed Quote HKD

Xingfa Aluminium Holdings Limited (0098.HK)

7.580 -0.010 (-0.13%)
At close: April 23 at 3:52 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 7.580 7.580 7.580 7.580 7.580 -
Apr 24, 2024 7.590 7.590 7.590 7.590 7.590 -
Apr 23, 2024 7.600 7.600 7.600 7.600 7.600 1,000
Apr 22, 2024 7.600 7.600 7.600 7.600 7.600 1,000
Apr 19, 2024 7.600 7.600 7.600 7.600 7.600 -
Apr 18, 2024 7.580 7.630 7.580 7.600 7.600 17,000
Apr 17, 2024 7.590 7.590 7.590 7.590 7.590 10,000
Apr 16, 2024 7.850 7.850 7.500 7.580 7.580 14,000
Apr 15, 2024 7.850 7.850 7.850 7.850 7.850 -
Apr 12, 2024 7.850 7.850 7.850 7.850 7.850 -
Apr 11, 2024 7.850 7.850 7.850 7.850 7.850 4,000
Apr 10, 2024 7.810 7.850 7.810 7.840 7.840 4,000
Apr 9, 2024 8.100 8.100 8.080 8.080 8.080 19,000
Apr 8, 2024 8.070 8.070 8.070 8.070 8.070 1,000
Apr 5, 2024 8.100 8.100 8.060 8.060 8.060 2,000
Apr 3, 2024 7.940 8.100 7.940 7.970 7.970 80,000
Apr 2, 2024 7.850 7.990 7.850 7.930 7.930 17,000
Mar 28, 2024 7.840 7.840 7.840 7.840 7.840 -
Mar 27, 2024 7.770 7.780 7.770 7.780 7.780 12,000
Mar 26, 2024 7.980 7.980 7.980 7.980 7.980 -
Mar 25, 2024 7.980 8.010 7.980 7.980 7.980 33,500
Mar 22, 2024 7.420 7.910 7.420 7.900 7.900 129,000
Mar 21, 2024 7.320 7.320 7.230 7.270 7.270 16,000
Mar 20, 2024 7.200 7.350 7.020 7.130 7.130 45,000
Mar 19, 2024 7.310 7.360 7.280 7.350 7.350 92,000
Mar 18, 2024 7.090 7.310 7.090 7.310 7.310 31,000
Mar 15, 2024 6.400 6.400 6.400 6.400 6.400 -
Mar 14, 2024 6.400 6.400 6.400 6.400 6.400 -
Mar 13, 2024 6.370 6.370 6.370 6.370 6.370 -
Mar 12, 2024 6.370 6.370 6.370 6.370 6.370 -
Mar 11, 2024 6.370 6.370 6.370 6.370 6.370 -
Mar 8, 2024 6.300 6.300 6.300 6.300 6.300 -
Mar 7, 2024 6.290 6.290 6.280 6.290 6.290 60,000
Mar 6, 2024 6.290 6.290 6.280 6.280 6.280 2,000
Mar 5, 2024 6.270 6.270 6.250 6.260 6.260 56,000
Mar 4, 2024 6.250 6.250 6.250 6.250 6.250 -
Mar 1, 2024 6.250 6.250 6.250 6.250 6.250 -
Feb 29, 2024 6.240 6.240 6.240 6.240 6.240 -
Feb 28, 2024 6.240 6.240 6.240 6.240 6.240 1,000
Feb 27, 2024 6.220 6.220 6.220 6.220 6.220 30,000
Feb 26, 2024 6.210 6.210 6.210 6.210 6.210 -
Feb 23, 2024 6.160 6.160 6.160 6.160 6.160 -
Feb 22, 2024 6.150 6.150 6.150 6.150 6.150 -
Feb 21, 2024 6.140 6.140 6.140 6.140 6.140 28,000
Feb 20, 2024 6.120 6.120 6.120 6.120 6.120 -
Feb 19, 2024 6.110 6.110 6.110 6.110 6.110 -
Feb 16, 2024 6.060 6.100 6.060 6.100 6.100 14,000
Feb 15, 2024 6.070 6.070 6.070 6.070 6.070 -
Feb 14, 2024 6.070 6.070 6.070 6.070 6.070 -
Feb 9, 2024 6.070 6.070 6.070 6.070 6.070 -
Feb 8, 2024 6.080 6.080 6.080 6.080 6.080 -
Feb 7, 2024 6.080 6.080 6.080 6.080 6.080 -
Feb 6, 2024 6.080 6.080 6.080 6.080 6.080 -
Feb 5, 2024 5.800 5.800 5.800 5.800 5.800 2,000
Feb 2, 2024 5.800 5.800 5.800 5.800 5.800 -
Feb 1, 2024 5.020 5.900 5.020 5.850 5.850 57,000
Jan 31, 2024 5.910 5.910 5.900 5.900 5.900 9,000
Jan 30, 2024 5.990 5.990 5.990 5.990 5.990 -
Jan 29, 2024 5.990 5.990 5.990 5.990 5.990 -
Jan 26, 2024 5.990 5.990 5.990 5.990 5.990 -
Jan 25, 2024 5.950 5.950 5.950 5.950 5.950 -
Jan 24, 2024 5.950 5.950 5.950 5.950 5.950 -
Jan 23, 2024 5.950 5.950 5.950 5.950 5.950 -
Jan 22, 2024 5.920 5.920 5.920 5.920 5.920 13,000
Jan 19, 2024 5.970 5.970 5.970 6.020 6.020 3,000
Jan 18, 2024 5.940 5.940 5.940 5.940 5.940 -
Jan 17, 2024 6.040 6.200 6.040 6.100 6.100 12,000
Jan 16, 2024 6.200 6.200 6.200 6.200 6.200 -
Jan 15, 2024 6.200 6.200 6.200 6.200 6.200 -
Jan 12, 2024 6.200 6.200 6.200 6.200 6.200 -
Jan 11, 2024 6.260 6.260 6.260 6.260 6.260 5,000
Jan 10, 2024 6.260 6.260 6.260 6.260 6.260 -
Jan 9, 2024 6.270 6.270 6.270 6.270 6.270 -
Jan 8, 2024 6.270 6.270 6.270 6.270 6.270 4,000
Jan 5, 2024 6.250 6.250 6.250 6.250 6.250 -
Jan 4, 2024 6.150 6.150 6.150 6.150 6.150 -
Jan 3, 2024 6.170 6.170 6.170 6.170 6.170 -
Jan 2, 2024 6.160 6.160 6.160 6.160 6.160 -
Dec 29, 2023 6.160 6.160 6.160 6.160 6.160 -
Dec 28, 2023 6.100 6.170 6.100 6.160 6.160 11,000
Dec 27, 2023 6.130 6.130 5.950 6.100 6.100 87,000
Dec 22, 2023 6.150 6.140 6.140 6.140 6.140 16,000
Dec 21, 2023 6.150 6.150 6.150 6.150 6.150 -
Dec 20, 2023 6.150 6.150 6.150 6.150 6.150 -
Dec 19, 2023 6.290 6.290 6.130 6.150 6.150 4,000
Dec 18, 2023 6.130 6.130 6.130 6.130 6.130 -
Dec 15, 2023 6.130 6.130 6.130 6.130 6.130 27,000
Dec 14, 2023 6.150 6.150 6.140 6.140 6.140 3,000
Dec 13, 2023 6.150 6.150 6.130 6.150 6.150 5,000
Dec 12, 2023 6.140 6.140 6.140 6.140 6.140 -
Dec 11, 2023 6.150 6.150 6.150 6.150 6.150 -
Dec 8, 2023 6.150 6.150 6.150 6.150 6.150 -
Dec 7, 2023 6.150 6.150 6.150 6.150 6.150 -
Dec 6, 2023 6.300 6.300 6.150 6.150 6.150 4,000
Dec 5, 2023 6.150 6.150 6.130 6.140 6.140 18,000
Dec 4, 2023 6.210 6.210 6.210 6.210 6.210 -
Dec 1, 2023 6.210 6.210 6.210 6.210 6.210 -
Nov 30, 2023 6.220 6.220 6.220 6.220 6.220 -
Nov 29, 2023 6.300 6.300 6.220 6.220 6.220 16,000
Nov 28, 2023 6.210 6.210 6.210 6.210 6.210 -
Nov 27, 2023 6.220 6.220 6.200 6.200 6.200 46,000
Nov 24, 2023 6.220 6.220 6.220 6.220 6.220 -
Nov 23, 2023 6.220 6.220 6.220 6.220 6.220 -
Nov 22, 2023 6.220 6.220 6.220 6.220 6.220 -
Nov 21, 2023 6.220 6.220 6.220 6.220 6.220 -
Nov 20, 2023 6.200 6.200 6.200 6.200 6.200 1,000
Nov 17, 2023 6.240 6.240 6.240 6.240 6.240 -
Nov 16, 2023 6.240 6.240 6.240 6.240 6.240 -
Nov 15, 2023 6.300 6.300 6.240 6.240 6.240 3,000
Nov 14, 2023 6.230 6.230 6.230 6.230 6.230 -
Nov 13, 2023 6.230 6.230 6.230 6.230 6.230 -
Nov 10, 2023 6.230 6.230 6.220 6.230 6.230 16,000
Nov 9, 2023 6.400 6.400 6.240 6.240 6.240 2,000
Nov 8, 2023 6.410 6.410 6.410 6.410 6.410 -
Nov 7, 2023 6.500 6.500 6.500 6.500 6.500 -
Nov 6, 2023 6.550 6.550 6.550 6.550 6.550 2,000
Nov 3, 2023 6.550 6.550 6.550 6.550 6.550 -
Nov 2, 2023 6.550 6.550 6.550 6.550 6.550 -
Nov 1, 2023 6.550 6.550 6.550 6.550 6.550 -
Oct 31, 2023 6.550 6.550 6.550 6.550 6.550 -
Oct 30, 2023 6.700 6.720 6.600 6.600 6.600 6,000
Oct 27, 2023 6.760 6.760 6.760 6.760 6.760 -
Oct 26, 2023 6.770 6.770 6.770 6.770 6.770 -
Oct 25, 2023 6.770 6.770 6.770 6.770 6.770 -
Oct 24, 2023 6.780 6.780 6.780 6.780 6.780 -
Oct 20, 2023 6.800 6.800 6.800 6.800 6.800 -
Oct 19, 2023 6.800 6.800 6.800 6.800 6.800 -
Oct 18, 2023 6.800 6.800 6.800 6.800 6.800 -
Oct 17, 2023 6.850 6.850 6.850 6.850 6.850 -
Oct 16, 2023 6.880 6.880 6.880 6.880 6.880 -
Oct 13, 2023 6.930 6.930 6.600 6.900 6.900 6,000
Oct 12, 2023 6.910 6.910 6.910 6.910 6.910 -
Oct 11, 2023 7.500 7.690 7.150 7.150 7.150 7,000
Oct 10, 2023 7.500 7.830 7.500 7.500 7.500 26,000
Oct 9, 2023 7.350 7.350 7.350 7.350 7.350 -
Oct 6, 2023 7.360 7.360 7.150 7.350 7.350 3,000
Oct 5, 2023 7.150 7.150 7.150 7.150 7.150 -
Oct 4, 2023 7.150 7.150 7.150 7.150 7.150 -
Oct 3, 2023 7.100 7.150 7.150 7.150 7.150 2,000
Sep 29, 2023 7.190 7.190 7.000 7.150 7.150 14,605
Sep 28, 2023 6.550 6.980 6.780 6.980 6.980 14,000
Sep 27, 2023 6.150 6.500 6.150 6.520 6.520 18,000
Sep 26, 2023 6.120 6.120 6.120 6.120 6.120 -
Sep 25, 2023 6.120 6.120 6.120 6.120 6.120 -
Sep 22, 2023 6.120 6.120 6.120 6.120 6.120 -
Sep 21, 2023 6.230 6.230 6.040 6.120 6.120 2,000
Sep 20, 2023 6.230 6.230 6.230 6.230 6.230 -
Sep 19, 2023 6.310 6.310 6.060 6.220 6.220 8,000
Sep 18, 2023 6.140 6.140 6.140 6.140 6.140 -
Sep 15, 2023 6.400 6.400 6.400 6.400 6.400 -
Sep 14, 2023 6.590 6.600 6.480 6.480 6.480 12,000
Sep 13, 2023 6.460 6.460 6.460 6.460 6.460 -
Sep 12, 2023 6.460 6.460 6.460 6.460 6.460 -
Sep 11, 2023 6.570 6.570 6.460 6.460 6.460 6,000
Sep 7, 2023 6.570 6.570 6.570 6.570 6.570 -
Sep 6, 2023 6.570 6.570 6.570 6.570 6.570 -
Sep 5, 2023 6.590 6.590 6.570 6.570 6.570 3,000
Sep 4, 2023 6.590 6.590 6.590 6.590 6.590 -
Aug 31, 2023 6.590 6.590 6.590 6.590 6.590 -
Aug 30, 2023 6.590 6.590 6.590 6.590 6.590 -
Aug 29, 2023 6.560 6.590 6.560 6.590 6.590 30,000
Aug 28, 2023 6.560 6.560 6.560 6.560 6.560 -
Aug 25, 2023 6.560 6.560 6.560 6.560 6.560 -
Aug 24, 2023 6.520 6.520 6.520 6.520 6.520 -
Aug 23, 2023 6.520 6.520 6.520 6.520 6.520 -
Aug 22, 2023 6.690 6.700 6.520 6.520 6.520 5,000
Aug 21, 2023 6.530 6.780 6.110 6.780 6.780 7,000
Aug 18, 2023 6.530 6.530 6.530 6.530 6.530 -
Aug 17, 2023 6.480 6.530 6.480 6.530 6.530 5,000
Aug 16, 2023 6.530 6.530 6.530 6.530 6.530 -
Aug 15, 2023 6.530 6.530 6.530 6.530 6.530 11,000
Aug 14, 2023 6.580 6.580 6.580 6.580 6.580 -
Aug 11, 2023 6.700 6.700 6.180 6.570 6.570 23,000
Aug 10, 2023 6.700 6.700 6.700 6.700 6.700 -
Aug 9, 2023 6.700 6.700 6.700 6.700 6.700 -
Aug 8, 2023 6.700 6.700 6.700 6.700 6.700 -
Aug 7, 2023 6.700 6.700 6.700 6.700 6.700 -
Aug 4, 2023 6.700 6.700 6.690 6.700 6.700 80,000
Aug 3, 2023 6.720 6.720 6.700 6.700 6.700 163,000
Aug 2, 2023 6.710 6.710 6.710 6.710 6.710 -
Aug 1, 2023 6.710 6.710 6.710 6.710 6.710 -
Jul 31, 2023 6.720 6.720 6.710 6.710 6.710 3,000
Jul 28, 2023 6.700 6.700 6.700 6.700 6.700 16,000
Jul 27, 2023 6.620 6.620 6.600 6.620 6.620 63,000
Jul 26, 2023 6.630 6.630 6.630 6.630 6.630 -
Jul 25, 2023 6.600 6.600 6.600 6.630 6.630 21,000
Jul 24, 2023 6.600 6.600 6.600 6.600 6.600 -
Jul 21, 2023 6.600 6.600 6.600 6.600 6.600 3,000
Jul 20, 2023 6.600 6.600 6.600 6.600 6.600 -
Jul 19, 2023 6.580 6.600 6.560 6.600 6.600 34,000
Jul 18, 2023 7.000 7.000 6.650 6.650 6.650 4,000
Jul 14, 2023 6.550 6.570 6.550 6.570 6.570 2,000
Jul 13, 2023 6.580 6.580 6.580 6.580 6.580 -
Jul 12, 2023 6.580 6.580 6.570 6.570 6.570 3,000
Jul 11, 2023 6.570 6.570 6.560 6.570 6.570 41,000
Jul 10, 2023 6.570 6.570 6.570 6.570 6.570 56,000
Jul 7, 2023 6.560 6.570 6.560 6.570 6.570 10,000
Jul 6, 2023 6.540 6.550 6.540 6.550 6.550 6,000
Jul 5, 2023 6.530 6.530 6.530 6.530 6.530 -
Jul 4, 2023 6.520 6.520 6.520 6.520 6.520 2,000
Jul 3, 2023 6.440 6.480 6.320 6.480 6.480 6,000
Jun 30, 2023 6.400 6.400 6.360 6.360 6.360 39,000
Jun 29, 2023 6.280 6.700 6.270 6.330 6.330 27,000
Jun 28, 2023 6.700 6.700 6.700 6.700 6.700 -
Jun 27, 2023 6.710 6.710 6.690 6.700 6.700 64,000
Jun 26, 2023 6.950 6.950 6.710 6.710 6.710 3,000
Jun 23, 2023 6.950 6.950 6.950 6.950 6.950 -
Jun 21, 2023 6.850 6.950 6.800 6.950 6.950 12,000
Jun 20, 2023 6.900 6.900 6.840 6.850 6.850 21,000
Jun 19, 2023 6.900 6.900 6.900 6.900 6.900 -
Jun 16, 2023 6.950 6.950 6.860 6.900 6.900 11,000
Jun 15, 2023 6.950 6.950 6.950 6.950 6.950 -
Jun 14, 2023 6.920 6.920 6.920 6.920 6.920 -
Jun 13, 2023 7.010 7.010 7.000 7.000 7.000 23,000
Jun 12, 2023 7.050 7.050 7.000 7.000 7.000 25,000
Jun 9, 2023 7.050 7.050 7.050 7.050 7.050 80,000
Jun 8, 2023 7.480 7.480 7.000 7.050 7.050 31,000
Jun 7, 2023 7.000 7.000 7.000 7.000 7.000 -
Jun 6, 2023 7.000 7.000 7.000 7.000 7.000 -
Jun 5, 2023 0.370 Dividend
Jun 5, 2023 6.950 6.950 6.950 6.980 6.980 4,000
Jun 2, 2023 7.030 7.030 7.030 7.030 6.660 -
Jun 1, 2023 7.030 7.030 7.030 7.030 6.660 -
May 31, 2023 7.030 7.030 7.020 7.020 6.651 21,000
May 30, 2023 7.020 7.020 7.020 7.020 6.651 13,000
May 29, 2023 7.020 7.020 7.020 7.020 6.651 -
May 25, 2023 6.940 7.010 6.940 7.020 6.651 3,000
May 24, 2023 7.110 7.110 7.110 7.110 6.736 -
May 23, 2023 7.350 7.350 7.100 7.110 6.736 8,000
May 22, 2023 7.200 7.200 7.020 7.080 6.707 21,000
May 19, 2023 7.220 7.220 7.200 7.200 6.821 5,000
May 18, 2023 7.210 7.220 7.200 7.220 6.840 52,000
May 17, 2023 7.020 7.020 7.020 7.020 6.651 6,000
May 16, 2023 7.010 7.010 7.010 7.010 6.641 -
May 15, 2023 7.000 7.000 7.000 7.000 6.632 -
May 12, 2023 6.990 6.990 6.990 6.990 6.622 2,000
May 11, 2023 7.890 7.890 7.000 7.000 6.632 19,000
May 10, 2023 6.960 6.960 6.960 6.960 6.594 -
May 9, 2023 6.960 6.960 6.960 6.960 6.594 -
May 8, 2023 6.950 6.950 6.950 6.950 6.584 -
May 5, 2023 6.950 6.950 6.950 6.950 6.584 -
May 4, 2023 7.070 7.070 7.070 7.070 6.698 -
May 3, 2023 7.070 7.070 7.070 7.070 6.698 -
May 2, 2023 7.070 7.070 7.070 7.070 6.698 8,000
Apr 28, 2023 7.070 7.070 7.060 7.060 6.688 4,000
Apr 27, 2023 7.800 7.800 7.050 7.050 6.679 2,000
Apr 26, 2023 7.700 7.700 7.060 7.110 6.736 2,000
Apr 25, 2023 7.140 7.140 7.140 7.140 6.764 -