China XLX Fertiliser Ltd. (HKG:1866)
Hong Kong · Delayed Price · Currency is HKD 10.12
-0.08 (-0.78%)
Sep 25, 2026, 4:08 PM HKT
China XLX Fertiliser Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 9.81 | 10.19 | 9.81 | 10.12 | 10.12 | -0.78% | 3,392,000 |
| Sep 24, 2026 | 9.81 | 10.23 | 9.50 | 10.20 | 10.20 | 3.98% | 5,490,000 |
| Sep 23, 2026 | 9.66 | 9.97 | 9.63 | 9.81 | 9.81 | 1.55% | 2,122,158 |
| Sep 22, 2026 | 9.86 | 9.89 | 9.58 | 9.66 | 9.66 | -2.37% | 4,398,768 |
| Sep 21, 2026 | 9.93 | 9.98 | 9.76 | 9.90 | 9.90 | -0.60% | 2,664,888 |
| Sep 18, 2026 | 10.28 | 10.38 | 9.85 | 9.96 | 9.96 | -2.11% | 4,504,000 |
| Sep 17, 2026 | 9.97 | 10.21 | 9.89 | 10.17 | 10.17 | 2.11% | 2,784,515 |
| Sep 16, 2026 | 10.05 | 10.05 | 9.89 | 9.96 | 9.96 | -0.80% | 2,694,017 |
| Sep 15, 2026 | 10.68 | 10.68 | 10.01 | 10.04 | 10.04 | -3.09% | 3,935,000 |
| Sep 14, 2026 | 10.77 | 10.77 | 10.22 | 10.36 | 10.36 | -3.81% | 6,692,000 |
| Sep 11, 2026 | 11.15 | 11.35 | 10.70 | 10.77 | 10.77 | -4.35% | 7,553,000 |
| Sep 10, 2026 | 10.99 | 11.44 | 10.75 | 11.26 | 11.26 | 2.46% | 9,536,697 |
| Sep 9, 2026 | 11.00 | 11.25 | 10.73 | 10.99 | 10.99 | 2.33% | 7,632,000 |
| Sep 8, 2026 | 11.49 | 11.58 | 10.45 | 10.74 | 10.74 | -6.53% | 16,275,341 |
| Sep 7, 2026 | 11.94 | 12.05 | 11.41 | 11.49 | 11.49 | -0.95% | 22,220,417 |
| Sep 4, 2026 | 11.65 | 11.95 | 11.43 | 11.60 | 11.60 | - | 6,430,000 |
| Sep 3, 2026 | 11.50 | 11.89 | 11.49 | 11.60 | 11.60 | 2.20% | 5,119,553 |
| Sep 2, 2026 | 11.50 | 11.55 | 11.15 | 11.35 | 11.35 | -1.05% | 4,225,000 |
| Sep 1, 2026 | 11.16 | 11.68 | 11.12 | 11.47 | 11.47 | 2.78% | 4,706,774 |
| Aug 31, 2026 | 10.60 | 11.40 | 10.60 | 11.16 | 11.16 | 5.58% | 5,907,290 |
| Aug 28, 2026 | 10.32 | 10.63 | 10.24 | 10.57 | 10.57 | 2.03% | 2,127,000 |
| Aug 27, 2026 | 10.18 | 10.41 | 10.11 | 10.36 | 10.36 | 1.67% | 1,888,000 |
| Aug 26, 2026 | 10.29 | 10.53 | 10.16 | 10.19 | 10.19 | -1.26% | 2,185,000 |
| Aug 25, 2026 | 10.50 | 10.72 | 10.06 | 10.32 | 10.32 | -2.27% | 2,158,000 |
| Aug 24, 2026 | 10.24 | 10.74 | 10.21 | 10.56 | 10.56 | 2.42% | 7,595,100 |
| Aug 21, 2026 | 9.58 | 10.40 | 9.57 | 10.31 | 10.31 | 9.68% | 5,706,800 |
| Aug 20, 2026 | 9.65 | 9.72 | 9.40 | 9.40 | 9.40 | -1.42% | 1,551,000 |
| Aug 19, 2026 | 9.70 | 9.78 | 9.41 | 9.54 | 9.54 | -1.90% | 1,594,600 |
| Aug 18, 2026 | 9.70 | 9.92 | 9.61 | 9.72 | 9.72 | 0.10% | 2,165,000 |
| Aug 17, 2026 | 9.39 | 9.74 | 9.39 | 9.71 | 9.71 | 4.30% | 1,512,000 |
| Aug 14, 2026 | 9.40 | 9.41 | 9.26 | 9.31 | 9.31 | -1.01% | 1,472,179 |
| Aug 13, 2026 | 9.85 | 9.85 | 9.38 | 9.41 | 9.41 | -2.69% | 2,192,000 |
| Aug 12, 2026 | 9.86 | 9.86 | 9.57 | 9.67 | 9.67 | -1.38% | 2,909,000 |
| Aug 11, 2026 | 9.95 | 10.02 | 9.79 | 9.80 | 9.80 | -1.51% | 2,293,000 |
| Aug 10, 2026 | 9.50 | 10.09 | 9.49 | 9.95 | 9.95 | 4.57% | 3,843,000 |
| Aug 7, 2026 | 9.56 | 9.58 | 9.17 | 9.52 | 9.52 | 2.48% | 2,870,600 |
| Aug 6, 2026 | 9.43 | 9.43 | 9.18 | 9.29 | 9.29 | -1.54% | 1,824,000 |
| Aug 5, 2026 | 9.26 | 9.45 | 9.05 | 9.43 | 9.43 | 3.40% | 3,553,651 |
| Aug 4, 2026 | 9.25 | 9.25 | 9.02 | 9.12 | 9.12 | -0.60% | 1,487,000 |
| Aug 3, 2026 | 9.32 | 9.52 | 9.14 | 9.18 | 9.18 | 0.05% | 4,112,449 |
| Jul 31, 2026 | 9.10 | 9.28 | 9.06 | 9.17 | 9.17 | 1.44% | 1,105,000 |
| Jul 30, 2026 | 9.15 | 9.24 | 8.95 | 9.04 | 9.04 | -0.66% | 2,591,302 |
| Jul 29, 2026 | 9.04 | 9.17 | 8.95 | 9.10 | 9.10 | 2.71% | 1,582,907 |
| Jul 28, 2026 | 9.30 | 9.30 | 8.78 | 8.86 | 8.86 | -3.38% | 1,857,732 |
| Jul 27, 2026 | 9.30 | 9.35 | 9.10 | 9.17 | 9.17 | -1.93% | 2,585,000 |
| Jul 24, 2026 | 9.32 | 9.42 | 9.23 | 9.35 | 9.35 | 0.32% | 2,894,045 |
| Jul 23, 2026 | 9.09 | 9.36 | 9.09 | 9.32 | 9.32 | 2.53% | 1,625,229 |
| Jul 22, 2026 | 9.10 | 9.34 | 8.94 | 9.09 | 9.09 | -0.11% | 2,241,000 |
| Jul 21, 2026 | 8.65 | 9.18 | 8.46 | 9.10 | 9.10 | 5.20% | 3,969,546 |
| Jul 20, 2026 | 8.34 | 8.69 | 8.33 | 8.65 | 8.65 | 3.72% | 1,320,153 |