China XLX Fertiliser Ltd. (HKG:1866)
Hong Kong · Delayed Price · Currency is HKD 9.75
-0.53 (-5.16%)
Jun 18, 2026, 4:08 PM HKT
China XLX Fertiliser Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 10.28 | 10.29 | 9.50 | 9.75 | 9.75 | -5.16% | 7,603,000 |
| Jun 17, 2026 | 10.37 | 10.58 | 10.23 | 10.28 | 10.28 | -0.87% | 2,224,000 |
| Jun 16, 2026 | 10.69 | 10.69 | 10.37 | 10.37 | 10.37 | -2.45% | 1,980,000 |
| Jun 15, 2026 | 10.00 | 10.78 | 10.00 | 10.63 | 10.63 | 5.14% | 3,375,000 |
| Jun 12, 2026 | 9.69 | 10.24 | 9.68 | 10.11 | 10.11 | 4.77% | 2,809,793 |
| Jun 11, 2026 | 9.56 | 9.66 | 9.42 | 9.65 | 9.65 | 1.47% | 2,683,000 |
| Jun 10, 2026 | 9.40 | 9.53 | 9.27 | 9.51 | 9.51 | 1.17% | 3,540,200 |
| Jun 9, 2026 | 9.69 | 9.69 | 9.31 | 9.40 | 9.40 | -2.99% | 5,375,649 |
| Jun 8, 2026 | 9.70 | 9.70 | 9.40 | 9.69 | 9.69 | 0.31% | 3,201,200 |
| Jun 5, 2026 | 10.00 | 10.02 | 9.62 | 9.66 | 9.66 | -3.40% | 3,288,000 |
| Jun 4, 2026 | 10.00 | 10.11 | 9.80 | 10.00 | 10.00 | -1.48% | 4,488,000 |
| Jun 3, 2026 | 10.18 | 10.29 | 9.51 | 10.15 | 10.15 | -0.49% | 5,134,000 |
| Jun 2, 2026 | 10.22 | 10.22 | 10.05 | 10.20 | 10.20 | -0.20% | 3,503,000 |
| Jun 1, 2026 | 10.12 | 10.26 | 9.92 | 10.22 | 10.22 | 0.99% | 2,614,432 |
| May 29, 2026 | 10.02 | 10.12 | 9.80 | 10.12 | 10.12 | 1.20% | 3,935,000 |
| May 28, 2026 | 10.35 | 10.35 | 9.85 | 10.00 | 10.00 | -1.67% | 3,630,000 |
| May 27, 2026 | 10.70 | 10.95 | 10.08 | 10.17 | 10.17 | -2.77% | 5,110,290 |
| May 26, 2026 | 10.66 | 10.66 | 9.78 | 10.46 | 10.46 | -1.88% | 7,999,859 |
| May 22, 2026 | 10.66 | 10.96 | 10.63 | 10.66 | 10.66 | - | 1,857,000 |
| May 21, 2026 | 11.06 | 11.17 | 10.66 | 10.66 | 10.66 | -3.18% | 3,640,000 |
| May 20, 2026 | 11.00 | 11.14 | 10.84 | 11.01 | 11.01 | 0.09% | 4,065,000 |
| May 19, 2026 | 10.89 | 11.05 | 10.73 | 11.00 | 11.00 | 1.10% | 4,195,270 |
| May 18, 2026 | 11.30 | 11.30 | 10.76 | 10.88 | 10.88 | -2.86% | 4,689,540 |
| May 15, 2026 | 11.68 | 11.68 | 11.05 | 11.20 | 11.20 | -4.11% | 4,953,000 |
| May 14, 2026 | 12.00 | 12.00 | 11.32 | 11.68 | 11.68 | -0.93% | 5,194,800 |
| May 13, 2026 | 12.08 | 12.12 | 11.72 | 11.79 | 11.79 | -2.24% | 3,025,000 |
| May 12, 2026 | 12.14 | 12.23 | 11.90 | 12.06 | 12.06 | 0.08% | 3,107,000 |
| May 11, 2026 | 12.33 | 12.62 | 11.90 | 12.05 | 12.05 | -2.27% | 5,845,000 |
| May 8, 2026 | 12.58 | 12.88 | 12.18 | 12.33 | 12.33 | -2.14% | 4,981,000 |
| May 7, 2026 | 12.46 | 12.75 | 12.19 | 12.60 | 12.60 | 0.88% | 3,576,000 |
| May 6, 2026 | 12.70 | 12.75 | 12.20 | 12.49 | 12.49 | -1.89% | 3,952,000 |
| May 5, 2026 | 12.61 | 12.77 | 12.43 | 12.73 | 12.73 | 0.95% | 6,998,000 |
| May 4, 2026 | 11.10 | 12.62 | 11.10 | 12.61 | 12.61 | 14.32% | 16,431,000 |
| Apr 30, 2026 | 11.46 | 11.55 | 10.90 | 11.03 | 11.03 | -3.75% | 4,787,000 |
| Apr 29, 2026 | 10.70 | 11.48 | 10.55 | 11.46 | 11.46 | 6.31% | 7,279,000 |
| Apr 28, 2026 | 10.75 | 10.90 | 10.46 | 10.78 | 10.78 | 0.28% | 3,564,400 |
| Apr 27, 2026 | 11.05 | 11.20 | 10.43 | 10.75 | 10.75 | -2.71% | 9,046,000 |
| Apr 24, 2026 | 10.91 | 11.15 | 10.80 | 11.05 | 11.05 | 1.56% | 3,342,167 |
| Apr 23, 2026 | 11.17 | 11.26 | 10.58 | 10.88 | 10.88 | -2.68% | 4,455,000 |
| Apr 22, 2026 | 11.68 | 11.76 | 11.03 | 11.18 | 11.18 | -4.28% | 5,957,729 |
| Apr 21, 2026 | 11.34 | 12.22 | 11.20 | 11.68 | 11.68 | 3.00% | 11,783,000 |
| Apr 20, 2026 | 11.75 | 11.75 | 11.11 | 11.34 | 11.34 | -4.55% | 6,710,000 |
| Apr 17, 2026 | 11.57 | 12.05 | 11.51 | 11.88 | 11.88 | 2.68% | 5,071,000 |
| Apr 16, 2026 | 11.64 | 11.64 | 10.90 | 11.57 | 11.57 | 3.49% | 3,048,000 |
| Apr 15, 2026 | 11.53 | 11.79 | 11.14 | 11.18 | 11.18 | -4.61% | 3,297,000 |
| Apr 14, 2026 | 11.26 | 11.94 | 10.90 | 11.72 | 11.72 | 6.16% | 8,129,951 |
| Apr 13, 2026 | 11.20 | 11.44 | 10.80 | 11.04 | 11.04 | -1.43% | 4,751,000 |
| Apr 10, 2026 | 11.00 | 11.23 | 10.92 | 11.20 | 11.20 | 1.82% | 3,919,000 |
| Apr 9, 2026 | 11.20 | 11.24 | 10.80 | 11.00 | 11.00 | 0.18% | 4,096,000 |
| Apr 8, 2026 | 10.91 | 11.09 | 10.50 | 10.98 | 10.98 | -1.88% | 4,698,000 |