China XLX Fertiliser Ltd. (HKG:1866)
Hong Kong
· Delayed Price · Currency is HKD 9.13
-0.05 (-0.54%)
At close: Dec 5, 2025
China XLX Fertiliser Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.22 | 9.29 | 9.10 | 9.13 | 9.13 | -0.54% | 1,556,200 |
| Dec 4, 2025 | 9.30 | 9.35 | 9.04 | 9.18 | 9.18 | -1.40% | 3,708,000 |
| Dec 3, 2025 | 9.40 | 9.50 | 9.27 | 9.31 | 9.31 | -0.96% | 2,878,000 |
| Dec 2, 2025 | 8.75 | 9.44 | 8.75 | 9.40 | 9.40 | 7.43% | 12,211,000 |
| Dec 1, 2025 | 8.36 | 8.86 | 8.26 | 8.75 | 8.75 | 4.67% | 7,260,000 |
| Nov 28, 2025 | 8.03 | 8.40 | 8.00 | 8.36 | 8.36 | 4.11% | 4,602,000 |
| Nov 27, 2025 | 7.83 | 8.05 | 7.83 | 8.03 | 8.03 | 2.03% | 13,007,000 |
| Nov 26, 2025 | 7.79 | 7.95 | 7.66 | 7.87 | 7.87 | 2.34% | 2,659,000 |
| Nov 25, 2025 | 7.35 | 7.81 | 7.35 | 7.69 | 7.69 | 3.78% | 2,758,000 |
| Nov 24, 2025 | 7.49 | 7.49 | 7.30 | 7.41 | 7.41 | 1.09% | 1,271,000 |
| Nov 21, 2025 | 7.35 | 7.35 | 7.17 | 7.33 | 7.33 | -0.41% | 3,650,000 |
| Nov 20, 2025 | 7.45 | 7.50 | 7.31 | 7.36 | 7.36 | 0.41% | 2,790,000 |
| Nov 19, 2025 | 7.26 | 7.33 | 7.19 | 7.33 | 7.33 | 0.96% | 1,636,000 |
| Nov 18, 2025 | 7.51 | 7.51 | 7.21 | 7.26 | 7.26 | -3.20% | 2,464,000 |
| Nov 17, 2025 | 7.58 | 7.58 | 7.35 | 7.50 | 7.50 | 0.40% | 2,334,000 |
| Nov 14, 2025 | 7.62 | 7.65 | 7.25 | 7.47 | 7.47 | -1.97% | 3,095,000 |
| Nov 13, 2025 | 7.59 | 7.66 | 7.52 | 7.62 | 7.62 | 0.53% | 2,442,000 |
| Nov 12, 2025 | 7.75 | 7.75 | 7.56 | 7.58 | 7.58 | -1.69% | 2,171,000 |
| Nov 11, 2025 | 7.85 | 7.85 | 7.60 | 7.71 | 7.71 | -1.15% | 1,248,000 |
| Nov 10, 2025 | 7.48 | 7.83 | 7.46 | 7.80 | 7.80 | 4.84% | 5,049,000 |
| Nov 7, 2025 | 7.50 | 7.57 | 7.41 | 7.44 | 7.44 | -0.67% | 2,497,837 |
| Nov 6, 2025 | 7.26 | 7.56 | 7.26 | 7.49 | 7.49 | 2.04% | 2,858,000 |
| Nov 5, 2025 | 7.13 | 7.34 | 7.02 | 7.34 | 7.34 | 1.80% | 1,728,000 |
| Nov 4, 2025 | 7.29 | 7.29 | 7.08 | 7.21 | 7.21 | -0.83% | 3,038,000 |
| Nov 3, 2025 | 7.33 | 7.35 | 7.21 | 7.27 | 7.27 | -0.82% | 1,072,000 |
| Oct 31, 2025 | 7.26 | 7.40 | 7.26 | 7.33 | 7.33 | -0.68% | 2,024,000 |
| Oct 30, 2025 | 7.30 | 7.44 | 7.21 | 7.38 | 7.38 | 1.37% | 1,555,000 |
| Oct 28, 2025 | 7.48 | 7.48 | 7.18 | 7.28 | 7.28 | -0.95% | 2,422,248 |
| Oct 27, 2025 | 7.34 | 7.66 | 7.21 | 7.35 | 7.35 | 1.38% | 2,080,000 |
| Oct 24, 2025 | 7.44 | 7.44 | 7.22 | 7.25 | 7.25 | -2.55% | 1,259,000 |
| Oct 23, 2025 | 7.46 | 7.46 | 7.20 | 7.44 | 7.44 | - | 1,146,000 |
| Oct 22, 2025 | 7.30 | 7.48 | 7.26 | 7.44 | 7.44 | 0.54% | 1,728,000 |
| Oct 21, 2025 | 7.42 | 7.44 | 7.34 | 7.40 | 7.40 | 2.21% | 1,427,000 |
| Oct 20, 2025 | 7.26 | 7.34 | 7.16 | 7.24 | 7.24 | -0.14% | 5,187,000 |
| Oct 17, 2025 | 7.61 | 7.61 | 7.18 | 7.25 | 7.25 | -3.72% | 8,819,000 |
| Oct 16, 2025 | 7.97 | 7.97 | 7.53 | 7.53 | 7.53 | -5.52% | 2,189,622 |
| Oct 15, 2025 | 7.90 | 8.02 | 7.80 | 7.97 | 7.97 | 2.05% | 6,129,722 |
| Oct 14, 2025 | 7.58 | 7.99 | 7.57 | 7.81 | 7.81 | 3.72% | 4,826,500 |
| Oct 13, 2025 | 7.44 | 7.54 | 7.33 | 7.53 | 7.53 | -1.70% | 3,694,000 |
| Oct 10, 2025 | 7.73 | 7.80 | 7.56 | 7.66 | 7.66 | -1.92% | 4,098,000 |
| Oct 9, 2025 | 7.92 | 7.96 | 7.75 | 7.81 | 7.81 | -1.14% | 3,180,000 |
| Oct 8, 2025 | 8.30 | 8.30 | 7.76 | 7.90 | 7.90 | -4.93% | 6,040,000 |
| Oct 6, 2025 | 7.95 | 8.31 | 7.84 | 8.31 | 8.31 | 4.53% | 4,532,276 |
| Oct 3, 2025 | 7.94 | 7.95 | 7.77 | 7.95 | 7.95 | 1.27% | 762,906 |
| Oct 2, 2025 | 7.93 | 7.97 | 7.82 | 7.85 | 7.85 | -1.01% | 3,180,000 |
| Sep 30, 2025 | 7.89 | 7.98 | 7.80 | 7.93 | 7.93 | 0.38% | 4,118,800 |
| Sep 29, 2025 | 7.40 | 7.90 | 7.38 | 7.90 | 7.90 | 8.22% | 8,173,500 |
| Sep 26, 2025 | 7.25 | 7.32 | 7.06 | 7.30 | 7.30 | 1.53% | 1,660,000 |
| Sep 25, 2025 | 7.25 | 7.30 | 7.12 | 7.19 | 7.19 | -0.83% | 2,054,000 |
| Sep 24, 2025 | 7.12 | 7.28 | 7.05 | 7.25 | 7.25 | 1.26% | 3,023,000 |
| Sep 23, 2025 | 7.36 | 7.37 | 7.13 | 7.16 | 7.16 | -2.05% | 2,078,000 |
| Sep 22, 2025 | 7.42 | 7.43 | 7.18 | 7.31 | 7.31 | -0.14% | 1,355,000 |
| Sep 19, 2025 | 7.26 | 7.35 | 7.10 | 7.32 | 7.32 | 1.10% | 3,385,000 |
| Sep 18, 2025 | 7.34 | 7.33 | 7.19 | 7.24 | 7.24 | -1.36% | 1,896,000 |
| Sep 17, 2025 | 7.23 | 7.41 | 7.20 | 7.34 | 7.34 | 1.52% | 1,386,000 |
| Sep 16, 2025 | 7.39 | 7.39 | 7.14 | 7.23 | 7.23 | -2.17% | 3,959,000 |
| Sep 15, 2025 | 7.55 | 7.55 | 7.35 | 7.39 | 7.39 | -2.12% | 1,929,000 |
| Sep 12, 2025 | 7.55 | 7.68 | 7.45 | 7.55 | 7.55 | 0.13% | 1,351,000 |
| Sep 11, 2025 | 7.50 | 7.63 | 7.48 | 7.54 | 7.54 | -0.79% | 1,364,000 |
| Sep 10, 2025 | 7.53 | 7.60 | 7.38 | 7.60 | 7.60 | 0.93% | 2,259,000 |
| Sep 9, 2025 | 7.40 | 7.58 | 7.40 | 7.53 | 7.53 | 1.35% | 2,423,000 |
| Sep 8, 2025 | 7.40 | 7.48 | 7.32 | 7.43 | 7.43 | 0.54% | 1,854,000 |
| Sep 5, 2025 | 7.51 | 7.51 | 7.34 | 7.39 | 7.39 | - | 1,321,500 |
| Sep 4, 2025 | 7.70 | 7.70 | 7.38 | 7.39 | 7.39 | -4.03% | 3,567,000 |
| Sep 3, 2025 | 7.50 | 7.86 | 7.50 | 7.70 | 7.70 | 2.80% | 3,527,033 |
| Sep 2, 2025 | 7.27 | 7.50 | 7.10 | 7.49 | 7.49 | 2.74% | 4,041,000 |
| Sep 1, 2025 | 7.38 | 7.40 | 7.22 | 7.29 | 7.29 | -1.22% | 2,949,000 |
| Aug 29, 2025 | 7.41 | 7.55 | 7.37 | 7.38 | 7.38 | -0.40% | 2,427,002 |
| Aug 28, 2025 | 7.55 | 7.61 | 7.33 | 7.41 | 7.41 | -1.59% | 5,877,002 |
| Aug 27, 2025 | 7.65 | 7.72 | 7.48 | 7.53 | 7.53 | -1.05% | 3,525,000 |
| Aug 26, 2025 | 7.54 | 7.68 | 7.49 | 7.61 | 7.61 | 0.26% | 1,925,012 |
| Aug 25, 2025 | 7.54 | 7.69 | 7.38 | 7.59 | 7.59 | 1.07% | 3,828,000 |
| Aug 22, 2025 | 7.38 | 7.62 | 7.38 | 7.51 | 7.51 | 1.62% | 3,203,814 |
| Aug 21, 2025 | 7.32 | 7.47 | 7.28 | 7.39 | 7.39 | 0.54% | 6,339,525 |
| Aug 20, 2025 | 7.27 | 7.38 | 7.15 | 7.35 | 7.35 | 0.27% | 2,136,000 |
| Aug 19, 2025 | 7.38 | 7.38 | 7.15 | 7.33 | 7.33 | 1.38% | 5,136,000 |
| Aug 18, 2025 | 7.24 | 7.37 | 7.23 | 7.23 | 7.23 | -0.55% | 1,945,000 |
| Aug 15, 2025 | 7.18 | 7.27 | 7.15 | 7.27 | 7.27 | 0.41% | 1,453,000 |
| Aug 14, 2025 | 7.21 | 7.52 | 7.20 | 7.24 | 7.24 | 0.42% | 4,665,300 |
| Aug 13, 2025 | 7.20 | 7.25 | 7.10 | 7.21 | 7.21 | 0.14% | 2,572,014 |
| Aug 12, 2025 | 6.81 | 7.25 | 6.78 | 7.20 | 7.20 | 5.73% | 7,412,000 |
| Aug 11, 2025 | 6.55 | 6.82 | 6.26 | 6.81 | 6.81 | 3.81% | 4,702,001 |
| Aug 8, 2025 | 6.48 | 6.58 | 6.30 | 6.56 | 6.56 | 1.55% | 2,443,015 |
| Aug 7, 2025 | 6.34 | 6.52 | 6.34 | 6.46 | 6.46 | 2.22% | 1,531,000 |
| Aug 6, 2025 | 6.38 | 6.47 | 6.27 | 6.32 | 6.32 | -0.94% | 2,401,700 |
| Aug 5, 2025 | 6.66 | 6.66 | 6.36 | 6.38 | 6.38 | -3.77% | 3,749,000 |
| Aug 4, 2025 | 6.56 | 6.65 | 6.51 | 6.63 | 6.63 | 1.07% | 1,859,000 |
| Aug 1, 2025 | 6.56 | 6.72 | 6.52 | 6.56 | 6.56 | 0.15% | 2,725,000 |
| Jul 31, 2025 | 6.62 | 6.68 | 6.50 | 6.55 | 6.55 | 0.15% | 4,299,000 |
| Jul 30, 2025 | 6.51 | 6.73 | 6.44 | 6.54 | 6.54 | 0.62% | 4,548,000 |
| Jul 29, 2025 | 6.40 | 6.50 | 6.34 | 6.50 | 6.50 | 2.36% | 2,874,000 |
| Jul 28, 2025 | 6.26 | 6.52 | 6.24 | 6.35 | 6.35 | 2.75% | 6,069,000 |
| Jul 25, 2025 | 6.22 | 6.27 | 6.16 | 6.18 | 6.18 | -0.32% | 2,630,000 |
| Jul 24, 2025 | 6.07 | 6.21 | 6.07 | 6.20 | 6.20 | 2.14% | 4,359,000 |
| Jul 23, 2025 | 6.11 | 6.15 | 6.00 | 6.07 | 6.07 | -0.33% | 3,294,000 |
| Jul 22, 2025 | 6.06 | 6.12 | 5.94 | 6.09 | 6.09 | 0.50% | 3,514,000 |
| Jul 21, 2025 | 5.61 | 6.08 | 5.61 | 6.06 | 6.06 | 8.02% | 6,702,000 |
| Jul 18, 2025 | 5.72 | 5.73 | 5.59 | 5.61 | 5.61 | -1.92% | 1,069,000 |
| Jul 17, 2025 | 5.75 | 5.80 | 5.63 | 5.72 | 5.72 | -0.87% | 1,637,001 |
| Jul 16, 2025 | 5.50 | 5.82 | 5.48 | 5.77 | 5.77 | 5.10% | 4,299,000 |