Delixy Holdings Limited (DLXY)

Delixy Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.48	0.49	0.47	0.48	0.48	3.59%	26,071
May 28, 2026	0.50	0.50	0.47	0.47	0.47	-2.80%	58,414
May 27, 2026	0.48	0.50	0.48	0.48	0.48	1.33%	35,560
May 26, 2026	0.48	0.51	0.48	0.48	0.48	0.68%	25,704
May 22, 2026	0.47	0.50	0.47	0.47	0.47	0.21%	27,538
May 21, 2026	0.49	0.49	0.47	0.47	0.47	-1.05%	76,807
May 20, 2026	0.48	0.52	0.47	0.48	0.48	-2.86%	110,490
May 19, 2026	0.50	0.53	0.48	0.49	0.49	-	233,916
May 18, 2026	0.50	0.53	0.49	0.49	0.49	-1.01%	122,206
May 15, 2026	0.48	0.54	0.48	0.50	0.50	1.02%	76,216
May 14, 2026	0.47	0.52	0.47	0.49	0.49	4.03%	172,368
May 13, 2026	0.50	0.52	0.47	0.47	0.47	-5.80%	63,851
May 12, 2026	0.55	0.56	0.50	0.50	0.50	-7.41%	56,936
May 11, 2026	0.54	0.59	0.53	0.54	0.54	-1.82%	297,718
May 8, 2026	0.65	0.65	0.55	0.55	0.55	-0.04%	66,803
May 7, 2026	0.59	0.67	0.54	0.55	0.55	-5.14%	136,818
May 6, 2026	0.58	0.61	0.57	0.58	0.58	-3.07%	106,937
May 5, 2026	0.65	0.68	0.60	0.60	0.60	-9.40%	146,534
May 4, 2026	0.67	0.71	0.66	0.66	0.66	-3.96%	153,345
May 1, 2026	0.70	0.72	0.68	0.69	0.69	-0.79%	137,517
Apr 30, 2026	0.74	0.75	0.69	0.69	0.69	-8.56%	161,694
Apr 29, 2026	0.68	0.77	0.66	0.76	0.76	10.03%	377,376
Apr 28, 2026	0.72	0.73	0.64	0.69	0.69	-2.48%	264,870
Apr 27, 2026	0.70	0.74	0.69	0.71	0.71	-2.34%	121,455
Apr 24, 2026	0.75	0.81	0.71	0.72	0.72	-5.76%	104,798
Apr 23, 2026	0.80	0.82	0.73	0.77	0.77	-7.31%	335,321
Apr 22, 2026	0.80	0.85	0.78	0.83	0.83	-2.28%	252,786
Apr 21, 2026	0.71	0.99	0.67	0.85	0.85	19.84%	2,160,794
Apr 20, 2026	0.61	0.71	0.61	0.71	0.71	14.62%	479,975
Apr 17, 2026	0.65	0.66	0.60	0.62	0.62	-7.65%	399,568
Apr 16, 2026	0.61	0.72	0.61	0.67	0.67	9.35%	1,388,849
Apr 15, 2026	0.57	0.66	0.57	0.61	0.61	0.18%	372,116
Apr 14, 2026	0.62	0.64	0.59	0.61	0.61	-10.32%	1,899,427
Apr 13, 2026	0.53	0.87	0.52	0.68	0.68	36.66%	70,759,764
Apr 10, 2026	0.53	0.55	0.48	0.50	0.50	-10.82%	515,508
Apr 9, 2026	0.51	0.58	0.46	0.56	0.56	9.18%	1,396,981
Apr 8, 2026	0.51	0.54	0.48	0.51	0.51	-10.29%	2,329,716
Apr 7, 2026	0.52	0.63	0.52	0.57	0.57	5.91%	797,149
Apr 6, 2026	0.55	0.56	0.53	0.54	0.54	-7.11%	450,824
Apr 2, 2026	0.55	0.61	0.49	0.58	0.58	22.56%	14,245,409
Apr 1, 2026	0.53	0.53	0.45	0.47	0.47	-9.15%	104,844
Mar 31, 2026	0.51	0.54	0.50	0.52	0.52	0.62%	102,804
Mar 30, 2026	0.65	0.65	0.51	0.52	0.52	-16.56%	330,546
Mar 27, 2026	0.57	0.67	0.54	0.62	0.62	10.02%	594,539
Mar 26, 2026	0.53	0.59	0.52	0.56	0.56	6.64%	131,820
Mar 25, 2026	0.58	0.58	0.51	0.53	0.53	-9.64%	399,879
Mar 24, 2026	0.61	0.62	0.58	0.58	0.58	-5.74%	222,109
Mar 23, 2026	0.65	0.69	0.57	0.62	0.62	-13.01%	125,020
Mar 20, 2026	0.71	0.74	0.69	0.71	0.71	0.71%	203,870
Mar 19, 2026	0.73	0.76	0.69	0.71	0.71	-2.25%	200,971

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.