China XLX Fertiliser Ltd. (HKG:1866)
Hong Kong · Delayed Price · Currency is HKD 8.14
-0.30 (-3.55%)
Jul 15, 2026, 4:08 PM HKT
China XLX Fertiliser Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 8.40 | 8.49 | 7.94 | 8.14 | 8.14 | -3.55% | 3,719,000 |
| Jul 14, 2026 | 8.33 | 8.52 | 8.21 | 8.44 | 8.44 | 1.08% | 3,083,173 |
| Jul 13, 2026 | 8.41 | 8.52 | 8.20 | 8.35 | 8.35 | -1.07% | 3,129,000 |
| Jul 10, 2026 | 8.12 | 8.54 | 8.06 | 8.44 | 8.44 | 2.80% | 3,214,470 |
| Jul 9, 2026 | 8.41 | 8.41 | 8.07 | 8.21 | 8.21 | -2.73% | 2,085,000 |
| Jul 8, 2026 | 8.35 | 8.55 | 8.29 | 8.44 | 8.44 | - | 1,974,000 |
| Jul 7, 2026 | 8.70 | 8.70 | 8.33 | 8.44 | 8.44 | -2.99% | 2,445,000 |
| Jul 6, 2026 | 8.66 | 8.79 | 8.55 | 8.70 | 8.70 | 0.69% | 2,091,000 |
| Jul 3, 2026 | 8.66 | 8.70 | 8.38 | 8.64 | 8.64 | 2.98% | 4,313,940 |
| Jul 2, 2026 | 9.20 | 9.38 | 8.65 | 8.76 | 8.39 | -4.05% | 4,500,216 |
| Jun 30, 2026 | 9.21 | 9.23 | 8.85 | 9.13 | 8.74 | -0.87% | 3,518,000 |
| Jun 29, 2026 | 9.20 | 9.30 | 8.95 | 9.21 | 8.82 | 0.22% | 4,373,500 |
| Jun 26, 2026 | 9.31 | 9.40 | 8.79 | 9.19 | 8.80 | -1.18% | 6,787,466 |
| Jun 25, 2026 | 9.76 | 9.83 | 9.21 | 9.30 | 8.91 | -4.71% | 7,540,999 |
| Jun 24, 2026 | 9.96 | 9.96 | 9.57 | 9.76 | 9.35 | -1.81% | 4,484,214 |
| Jun 23, 2026 | 9.94 | 10.04 | 9.80 | 9.94 | 9.52 | - | 3,616,000 |
| Jun 22, 2026 | 9.75 | 10.01 | 9.43 | 9.94 | 9.52 | 1.95% | 4,769,310 |
| Jun 18, 2026 | 10.28 | 10.29 | 9.50 | 9.75 | 9.34 | -5.16% | 7,603,000 |
| Jun 17, 2026 | 10.37 | 10.58 | 10.23 | 10.28 | 9.85 | -0.87% | 2,224,000 |
| Jun 16, 2026 | 10.69 | 10.69 | 10.37 | 10.37 | 9.93 | -2.45% | 1,980,000 |
| Jun 15, 2026 | 10.00 | 10.78 | 10.00 | 10.63 | 10.18 | 5.14% | 3,375,000 |
| Jun 12, 2026 | 9.69 | 10.24 | 9.68 | 10.11 | 9.68 | 4.77% | 2,809,793 |
| Jun 11, 2026 | 9.56 | 9.66 | 9.42 | 9.65 | 9.24 | 1.47% | 2,683,000 |
| Jun 10, 2026 | 9.40 | 9.53 | 9.27 | 9.51 | 9.11 | 1.17% | 3,540,200 |
| Jun 9, 2026 | 9.69 | 9.69 | 9.31 | 9.40 | 9.00 | -2.99% | 5,375,649 |
| Jun 8, 2026 | 9.70 | 9.70 | 9.40 | 9.69 | 9.28 | 0.31% | 3,201,200 |
| Jun 5, 2026 | 10.00 | 10.02 | 9.62 | 9.66 | 9.25 | -3.40% | 3,288,000 |
| Jun 4, 2026 | 10.00 | 10.11 | 9.80 | 10.00 | 9.58 | -1.48% | 4,488,000 |
| Jun 3, 2026 | 10.18 | 10.29 | 9.51 | 10.15 | 9.72 | -0.49% | 5,134,000 |
| Jun 2, 2026 | 10.22 | 10.22 | 10.05 | 10.20 | 9.77 | -0.20% | 3,503,000 |
| Jun 1, 2026 | 10.12 | 10.26 | 9.92 | 10.22 | 9.79 | 0.99% | 2,614,432 |
| May 29, 2026 | 10.02 | 10.12 | 9.80 | 10.12 | 9.69 | 1.20% | 3,935,000 |
| May 28, 2026 | 10.35 | 10.35 | 9.85 | 10.00 | 9.58 | -1.67% | 3,630,000 |
| May 27, 2026 | 10.70 | 10.95 | 10.08 | 10.17 | 9.74 | -2.77% | 5,110,290 |
| May 26, 2026 | 10.66 | 10.66 | 9.78 | 10.46 | 10.02 | -1.88% | 7,999,859 |
| May 22, 2026 | 10.66 | 10.96 | 10.63 | 10.66 | 10.21 | - | 1,857,000 |
| May 21, 2026 | 11.06 | 11.17 | 10.66 | 10.66 | 10.21 | -3.18% | 3,640,000 |
| May 20, 2026 | 11.00 | 11.14 | 10.84 | 11.01 | 10.54 | 0.09% | 4,065,000 |
| May 19, 2026 | 10.89 | 11.05 | 10.73 | 11.00 | 10.54 | 1.10% | 4,195,270 |
| May 18, 2026 | 11.30 | 11.30 | 10.76 | 10.88 | 10.42 | -2.86% | 4,689,540 |
| May 15, 2026 | 11.68 | 11.68 | 11.05 | 11.20 | 10.73 | -4.11% | 4,953,000 |
| May 14, 2026 | 12.00 | 12.00 | 11.32 | 11.68 | 11.19 | -0.93% | 5,194,800 |
| May 13, 2026 | 12.08 | 12.12 | 11.72 | 11.79 | 11.29 | -2.24% | 3,025,000 |
| May 12, 2026 | 12.14 | 12.23 | 11.90 | 12.06 | 11.55 | 0.08% | 3,107,000 |
| May 11, 2026 | 12.33 | 12.62 | 11.90 | 12.05 | 11.54 | -2.27% | 5,845,000 |
| May 8, 2026 | 12.58 | 12.88 | 12.18 | 12.33 | 11.81 | -2.14% | 4,981,000 |
| May 7, 2026 | 12.46 | 12.75 | 12.19 | 12.60 | 12.07 | 0.88% | 3,576,000 |
| May 6, 2026 | 12.70 | 12.75 | 12.20 | 12.49 | 11.96 | -1.89% | 3,952,000 |
| May 5, 2026 | 12.61 | 12.77 | 12.43 | 12.73 | 12.19 | 0.95% | 6,998,000 |
| May 4, 2026 | 11.10 | 12.62 | 11.10 | 12.61 | 12.08 | 14.32% | 16,431,000 |