Delixy Holdings Limited (DLXY)

Delixy Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	0.82	0.89	0.81	0.89	0.89	-	34,894
Jan 27, 2026	0.81	0.94	0.81	0.89	0.89	3.51%	90,635
Jan 26, 2026	0.92	0.92	0.83	0.86	0.86	-8.39%	47,753
Jan 23, 2026	0.90	1.00	0.82	0.93	0.93	7.28%	107,099
Jan 22, 2026	0.84	0.92	0.82	0.87	0.87	-2.25%	4,644
Jan 21, 2026	0.95	0.95	0.86	0.89	0.89	8.92%	13,912
Jan 20, 2026	0.85	0.96	0.81	0.82	0.82	-4.99%	121,518
Jan 16, 2026	0.88	0.99	0.80	0.86	0.86	-1.00%	154,122
Jan 15, 2026	0.89	0.89	0.83	0.87	0.87	-3.90%	11,273
Jan 14, 2026	0.83	1.08	0.81	0.90	0.90	8.92%	262,376
Jan 13, 2026	0.86	0.86	0.80	0.83	0.83	-3.38%	16,670
Jan 12, 2026	0.80	0.87	0.80	0.86	0.86	-2.39%	17,614
Jan 9, 2026	0.84	0.88	0.84	0.88	0.88	0.34%	7,816
Jan 8, 2026	0.80	0.88	0.80	0.88	0.88	-0.34%	19,257
Jan 7, 2026	0.84	0.88	0.82	0.88	0.88	-0.28%	16,584
Jan 6, 2026	0.84	0.88	0.80	0.88	0.88	4.47%	18,733
Jan 5, 2026	0.86	0.86	0.80	0.84	0.84	-2.13%	27,221
Jan 2, 2026	0.90	0.91	0.80	0.86	0.86	-2.31%	43,117
Dec 31, 2025	1.23	1.26	0.80	0.88	0.88	-37.34%	243,156
Dec 30, 2025	0.81	1.45	0.81	1.41	1.41	67.86%	230,029
Dec 29, 2025	0.62	0.90	0.62	0.84	0.84	18.29%	69,867
Dec 26, 2025	0.77	0.77	0.61	0.71	0.71	-7.78%	40,898
Dec 24, 2025	0.80	0.81	0.74	0.77	0.77	-4.94%	10,661
Dec 23, 2025	0.86	0.90	0.80	0.81	0.81	-5.81%	27,988
Dec 22, 2025	0.86	0.90	0.81	0.86	0.86	-0.98%	22,124
Dec 19, 2025	0.82	0.96	0.82	0.87	0.87	1.46%	13,307
Dec 18, 2025	0.90	0.91	0.85	0.86	0.86	-4.51%	237,067
Dec 17, 2025	0.83	0.91	0.73	0.90	0.90	-2.81%	9,823
Dec 16, 2025	0.91	0.93	0.90	0.92	0.92	2.48%	5,355
Dec 15, 2025	0.90	0.91	0.88	0.90	0.90	3.45%	11,592
Dec 12, 2025	0.86	0.89	0.80	0.87	0.87	-2.25%	32,179
Dec 11, 2025	0.88	0.92	0.88	0.89	0.89	-3.26%	7,247
Dec 10, 2025	0.92	0.97	0.90	0.92	0.92	0.22%	12,896
Dec 9, 2025	0.86	0.92	0.86	0.92	0.92	-4.90%	1,886
Dec 8, 2025	1.02	1.03	0.95	0.97	0.97	-2.32%	26,764
Dec 5, 2025	0.85	0.99	0.85	0.99	0.99	-4.06%	2,988
Dec 4, 2025	1.01	1.03	0.98	1.03	1.03	0.98%	23,148
Dec 3, 2025	1.01	1.02	0.99	1.02	1.02	-1.92%	16,000
Dec 2, 2025	1.00	1.04	1.00	1.04	1.04	-	28,051
Dec 1, 2025	0.90	1.05	0.90	1.04	1.04	6.80%	15,919
Nov 28, 2025	0.94	1.00	0.91	0.97	0.97	7.01%	10,747
Nov 26, 2025	0.88	0.98	0.88	0.91	0.91	1.10%	7,927
Nov 25, 2025	0.89	0.93	0.85	0.90	0.90	-6.73%	39,328
Nov 24, 2025	1.00	1.00	0.94	0.97	0.97	-6.31%	5,771
Nov 21, 2025	1.02	1.03	0.95	1.03	1.03	3.00%	16,589
Nov 20, 2025	1.00	1.03	0.93	1.00	1.00	-	48,434
Nov 19, 2025	0.93	1.00	0.93	1.00	1.00	-2.91%	32,853
Nov 18, 2025	0.98	1.03	0.93	1.03	1.03	1.98%	31,335
Nov 17, 2025	1.04	1.04	0.98	1.01	1.01	-2.88%	71,112
Nov 14, 2025	1.02	1.09	1.02	1.04	1.04	-0.95%	82,153

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.