China XLX Fertiliser Ltd. (HKG:1866)
Hong Kong · Delayed Price · Currency is HKD 9.13
-0.05 (-0.54%)
At close: Dec 5, 2025
China XLX Fertiliser Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.22 | 9.29 | 9.10 | 9.13 | 9.13 | -0.54% | 1,556,200 |
| Dec 4, 2025 | 9.30 | 9.35 | 9.04 | 9.18 | 9.18 | -1.40% | 3,708,000 |
| Dec 3, 2025 | 9.40 | 9.50 | 9.27 | 9.31 | 9.31 | -0.96% | 2,878,000 |
| Dec 2, 2025 | 8.75 | 9.44 | 8.75 | 9.40 | 9.40 | 7.43% | 12,211,000 |
| Dec 1, 2025 | 8.36 | 8.86 | 8.26 | 8.75 | 8.75 | 4.67% | 7,260,000 |
| Nov 28, 2025 | 8.03 | 8.40 | 8.00 | 8.36 | 8.36 | 4.11% | 4,602,000 |
| Nov 27, 2025 | 7.83 | 8.05 | 7.83 | 8.03 | 8.03 | 2.03% | 13,007,000 |
| Nov 26, 2025 | 7.79 | 7.95 | 7.66 | 7.87 | 7.87 | 2.34% | 2,659,000 |
| Nov 25, 2025 | 7.35 | 7.81 | 7.35 | 7.69 | 7.69 | 3.78% | 2,758,000 |
| Nov 24, 2025 | 7.49 | 7.49 | 7.30 | 7.41 | 7.41 | 1.09% | 1,271,000 |
| Nov 21, 2025 | 7.35 | 7.35 | 7.17 | 7.33 | 7.33 | -0.41% | 3,650,000 |
| Nov 20, 2025 | 7.45 | 7.50 | 7.31 | 7.36 | 7.36 | 0.41% | 2,790,000 |
| Nov 19, 2025 | 7.26 | 7.33 | 7.19 | 7.33 | 7.33 | 0.96% | 1,636,000 |
| Nov 18, 2025 | 7.51 | 7.51 | 7.21 | 7.26 | 7.26 | -3.20% | 2,464,000 |
| Nov 17, 2025 | 7.58 | 7.58 | 7.35 | 7.50 | 7.50 | 0.40% | 2,334,000 |
| Nov 14, 2025 | 7.62 | 7.65 | 7.25 | 7.47 | 7.47 | -1.97% | 3,095,000 |
| Nov 13, 2025 | 7.59 | 7.66 | 7.52 | 7.62 | 7.62 | 0.53% | 2,442,000 |
| Nov 12, 2025 | 7.75 | 7.75 | 7.56 | 7.58 | 7.58 | -1.69% | 2,171,000 |
| Nov 11, 2025 | 7.85 | 7.85 | 7.60 | 7.71 | 7.71 | -1.15% | 1,248,000 |
| Nov 10, 2025 | 7.48 | 7.83 | 7.46 | 7.80 | 7.80 | 4.84% | 5,049,000 |
| Nov 7, 2025 | 7.50 | 7.57 | 7.41 | 7.44 | 7.44 | -0.67% | 2,497,837 |
| Nov 6, 2025 | 7.26 | 7.56 | 7.26 | 7.49 | 7.49 | 2.04% | 2,858,000 |
| Nov 5, 2025 | 7.13 | 7.34 | 7.02 | 7.34 | 7.34 | 1.80% | 1,728,000 |
| Nov 4, 2025 | 7.29 | 7.29 | 7.08 | 7.21 | 7.21 | -0.83% | 3,038,000 |
| Nov 3, 2025 | 7.33 | 7.35 | 7.21 | 7.27 | 7.27 | -0.82% | 1,072,000 |
| Oct 31, 2025 | 7.26 | 7.40 | 7.26 | 7.33 | 7.33 | -0.68% | 2,024,000 |
| Oct 30, 2025 | 7.30 | 7.44 | 7.21 | 7.38 | 7.38 | 1.37% | 1,555,000 |
| Oct 28, 2025 | 7.48 | 7.48 | 7.18 | 7.28 | 7.28 | -0.95% | 2,422,248 |
| Oct 27, 2025 | 7.34 | 7.66 | 7.21 | 7.35 | 7.35 | 1.38% | 2,080,000 |
| Oct 24, 2025 | 7.44 | 7.44 | 7.22 | 7.25 | 7.25 | -2.55% | 1,259,000 |
| Oct 23, 2025 | 7.46 | 7.46 | 7.20 | 7.44 | 7.44 | - | 1,146,000 |
| Oct 22, 2025 | 7.30 | 7.48 | 7.26 | 7.44 | 7.44 | 0.54% | 1,728,000 |
| Oct 21, 2025 | 7.42 | 7.44 | 7.34 | 7.40 | 7.40 | 2.21% | 1,427,000 |
| Oct 20, 2025 | 7.26 | 7.34 | 7.16 | 7.24 | 7.24 | -0.14% | 5,187,000 |
| Oct 17, 2025 | 7.61 | 7.61 | 7.18 | 7.25 | 7.25 | -3.72% | 8,819,000 |
| Oct 16, 2025 | 7.97 | 7.97 | 7.53 | 7.53 | 7.53 | -5.52% | 2,189,622 |
| Oct 15, 2025 | 7.90 | 8.02 | 7.80 | 7.97 | 7.97 | 2.05% | 6,129,722 |
| Oct 14, 2025 | 7.58 | 7.99 | 7.57 | 7.81 | 7.81 | 3.72% | 4,826,500 |
| Oct 13, 2025 | 7.44 | 7.54 | 7.33 | 7.53 | 7.53 | -1.70% | 3,694,000 |
| Oct 10, 2025 | 7.73 | 7.80 | 7.56 | 7.66 | 7.66 | -1.92% | 4,098,000 |
| Oct 9, 2025 | 7.92 | 7.96 | 7.75 | 7.81 | 7.81 | -1.14% | 3,180,000 |
| Oct 8, 2025 | 8.30 | 8.30 | 7.76 | 7.90 | 7.90 | -4.93% | 6,040,000 |
| Oct 6, 2025 | 7.95 | 8.31 | 7.84 | 8.31 | 8.31 | 4.53% | 4,532,276 |
| Oct 3, 2025 | 7.94 | 7.95 | 7.77 | 7.95 | 7.95 | 1.27% | 762,906 |
| Oct 2, 2025 | 7.93 | 7.97 | 7.82 | 7.85 | 7.85 | -1.01% | 3,180,000 |
| Sep 30, 2025 | 7.89 | 7.98 | 7.80 | 7.93 | 7.93 | 0.38% | 4,118,800 |
| Sep 29, 2025 | 7.40 | 7.90 | 7.38 | 7.90 | 7.90 | 8.22% | 8,173,500 |
| Sep 26, 2025 | 7.25 | 7.32 | 7.06 | 7.30 | 7.30 | 1.53% | 1,660,000 |
| Sep 25, 2025 | 7.25 | 7.30 | 7.12 | 7.19 | 7.19 | -0.83% | 2,054,000 |
| Sep 24, 2025 | 7.12 | 7.28 | 7.05 | 7.25 | 7.25 | 1.26% | 3,023,000 |