China XLX Fertiliser Ltd. (HKG:1866)
Hong Kong
· Delayed Price · Currency is HKD 11.46
+0.68 (6.31%)
Apr 29, 2026, 4:08 PM HKT
China XLX Fertiliser Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.70 | 11.48 | 10.55 | 11.46 | 11.46 | 6.31% | 7,279,000 |
| Apr 28, 2026 | 10.75 | 10.90 | 10.46 | 10.78 | 10.78 | 0.28% | 3,564,400 |
| Apr 27, 2026 | 11.05 | 11.20 | 10.43 | 10.75 | 10.75 | -2.71% | 9,046,000 |
| Apr 24, 2026 | 10.91 | 11.15 | 10.80 | 11.05 | 11.05 | 1.56% | 3,342,167 |
| Apr 23, 2026 | 11.17 | 11.26 | 10.58 | 10.88 | 10.88 | -2.68% | 4,455,000 |
| Apr 22, 2026 | 11.68 | 11.76 | 11.03 | 11.18 | 11.18 | -4.28% | 5,957,729 |
| Apr 21, 2026 | 11.34 | 12.22 | 11.20 | 11.68 | 11.68 | 3.00% | 11,783,000 |
| Apr 20, 2026 | 11.75 | 11.75 | 11.11 | 11.34 | 11.34 | -4.55% | 6,710,000 |
| Apr 17, 2026 | 11.57 | 12.05 | 11.51 | 11.88 | 11.88 | 2.68% | 5,071,000 |
| Apr 16, 2026 | 11.64 | 11.64 | 10.90 | 11.57 | 11.57 | 3.49% | 3,048,000 |
| Apr 15, 2026 | 11.53 | 11.79 | 11.14 | 11.18 | 11.18 | -4.61% | 3,297,000 |
| Apr 14, 2026 | 11.26 | 11.94 | 10.90 | 11.72 | 11.72 | 6.16% | 8,129,951 |
| Apr 13, 2026 | 11.20 | 11.44 | 10.80 | 11.04 | 11.04 | -1.43% | 4,751,000 |
| Apr 10, 2026 | 11.00 | 11.23 | 10.92 | 11.20 | 11.20 | 1.82% | 3,919,000 |
| Apr 9, 2026 | 11.20 | 11.24 | 10.80 | 11.00 | 11.00 | 0.18% | 4,096,000 |
| Apr 8, 2026 | 10.91 | 11.09 | 10.50 | 10.98 | 10.98 | -1.88% | 4,698,000 |
| Apr 2, 2026 | 11.58 | 11.58 | 11.01 | 11.19 | 11.19 | -1.84% | 2,024,000 |
| Apr 1, 2026 | 11.00 | 11.59 | 10.85 | 11.40 | 11.40 | 4.49% | 6,799,200 |
| Mar 31, 2026 | 11.63 | 11.63 | 10.73 | 10.91 | 10.91 | -5.46% | 6,585,464 |
| Mar 30, 2026 | 10.51 | 11.57 | 10.45 | 11.54 | 11.54 | 9.49% | 7,519,823 |
| Mar 27, 2026 | 10.36 | 10.63 | 10.20 | 10.54 | 10.54 | 1.84% | 3,494,000 |
| Mar 26, 2026 | 10.24 | 10.42 | 10.12 | 10.35 | 10.35 | 1.17% | 3,363,000 |
| Mar 25, 2026 | 10.12 | 10.31 | 9.90 | 10.23 | 10.23 | 0.99% | 5,377,000 |
| Mar 24, 2026 | 10.70 | 10.70 | 9.80 | 10.13 | 10.13 | -5.33% | 6,594,177 |
| Mar 23, 2026 | 10.90 | 10.90 | 10.05 | 10.70 | 10.70 | -2.28% | 8,464,990 |
| Mar 20, 2026 | 11.15 | 11.15 | 10.58 | 10.95 | 10.95 | -1.53% | 5,958,000 |
| Mar 19, 2026 | 11.27 | 11.49 | 10.84 | 11.12 | 11.12 | -0.98% | 5,144,000 |
| Mar 18, 2026 | 11.21 | 11.54 | 11.15 | 11.23 | 11.23 | 0.18% | 2,689,590 |
| Mar 17, 2026 | 11.71 | 11.71 | 11.19 | 11.21 | 11.21 | -3.69% | 3,941,413 |
| Mar 16, 2026 | 12.06 | 12.07 | 11.10 | 11.64 | 11.64 | -3.48% | 11,129,810 |
| Mar 13, 2026 | 12.21 | 12.85 | 11.70 | 12.06 | 12.06 | 1.34% | 14,674,040 |
| Mar 12, 2026 | 11.86 | 12.16 | 11.58 | 11.90 | 11.90 | 1.88% | 5,803,000 |
| Mar 11, 2026 | 11.35 | 11.89 | 10.88 | 11.68 | 11.68 | 3.45% | 7,055,321 |
| Mar 10, 2026 | 11.11 | 11.50 | 11.11 | 11.29 | 11.29 | 1.71% | 3,118,846 |
| Mar 9, 2026 | 12.81 | 12.98 | 11.00 | 11.10 | 11.10 | -8.87% | 14,296,350 |
| Mar 6, 2026 | 10.95 | 12.28 | 10.95 | 12.18 | 12.18 | 10.43% | 7,570,200 |
| Mar 5, 2026 | 11.32 | 11.40 | 10.90 | 11.03 | 11.03 | -2.48% | 5,253,471 |
| Mar 4, 2026 | 11.30 | 11.60 | 11.11 | 11.31 | 11.31 | -1.31% | 3,458,000 |
| Mar 3, 2026 | 11.87 | 12.22 | 11.36 | 11.46 | 11.46 | -3.45% | 4,686,108 |
| Mar 2, 2026 | 12.05 | 12.88 | 11.74 | 11.87 | 11.87 | 0.17% | 5,992,705 |
| Feb 27, 2026 | 11.45 | 11.85 | 11.10 | 11.85 | 11.85 | 5.33% | 3,660,705 |
| Feb 26, 2026 | 11.50 | 11.50 | 11.22 | 11.25 | 11.25 | -2.17% | 2,463,021 |
| Feb 25, 2026 | 11.60 | 11.86 | 11.36 | 11.50 | 11.50 | -1.37% | 1,891,206 |
| Feb 24, 2026 | 11.18 | 11.74 | 11.18 | 11.66 | 11.66 | 4.29% | 4,881,778 |
| Feb 23, 2026 | 11.12 | 11.25 | 10.80 | 11.18 | 11.18 | 2.47% | 1,654,378 |
| Feb 20, 2026 | 11.15 | 11.26 | 10.86 | 10.91 | 10.91 | -2.68% | 2,060,066 |
| Feb 16, 2026 | 10.83 | 11.21 | 10.82 | 11.21 | 11.21 | 3.51% | 1,186,000 |
| Feb 13, 2026 | 11.32 | 11.32 | 10.83 | 10.83 | 10.83 | -4.33% | 3,227,000 |
| Feb 12, 2026 | 11.19 | 11.32 | 10.94 | 11.32 | 11.32 | 2.54% | 3,453,239 |
| Feb 11, 2026 | 10.84 | 11.35 | 10.79 | 11.04 | 11.04 | 2.22% | 3,326,000 |
| Feb 10, 2026 | 10.82 | 10.87 | 10.43 | 10.80 | 10.80 | 1.69% | 3,884,000 |
| Feb 9, 2026 | 11.00 | 11.21 | 10.51 | 10.62 | 10.62 | -1.58% | 2,512,000 |
| Feb 6, 2026 | 10.31 | 10.90 | 10.06 | 10.79 | 10.79 | 3.15% | 3,147,500 |
| Feb 5, 2026 | 10.50 | 10.84 | 10.07 | 10.46 | 10.46 | -1.88% | 4,073,000 |
| Feb 4, 2026 | 10.62 | 11.04 | 10.50 | 10.66 | 10.66 | 1.33% | 4,757,000 |
| Feb 3, 2026 | 10.41 | 10.52 | 10.00 | 10.52 | 10.52 | 2.43% | 6,814,744 |
| Feb 2, 2026 | 11.01 | 11.05 | 9.90 | 10.27 | 10.27 | -8.47% | 9,806,000 |
| Jan 30, 2026 | 11.30 | 11.49 | 10.97 | 11.22 | 11.22 | -2.01% | 3,119,000 |
| Jan 29, 2026 | 11.63 | 11.99 | 11.29 | 11.45 | 11.45 | -1.55% | 4,700,000 |
| Jan 28, 2026 | 11.50 | 11.85 | 11.28 | 11.63 | 11.63 | 1.13% | 4,551,513 |
| Jan 27, 2026 | 11.24 | 11.52 | 10.85 | 11.50 | 11.50 | 2.31% | 8,397,782 |
| Jan 26, 2026 | 10.20 | 11.26 | 10.19 | 11.24 | 11.24 | 9.98% | 8,680,114 |
| Jan 23, 2026 | 9.96 | 10.35 | 9.84 | 10.22 | 10.22 | 2.61% | 3,602,163 |
| Jan 22, 2026 | 10.09 | 10.16 | 9.96 | 9.96 | 9.96 | -1.29% | 2,953,138 |
| Jan 21, 2026 | 10.14 | 10.28 | 10.00 | 10.09 | 10.09 | -0.49% | 3,446,000 |
| Jan 20, 2026 | 10.27 | 10.33 | 10.10 | 10.14 | 10.14 | -1.27% | 2,267,000 |
| Jan 19, 2026 | 10.05 | 10.38 | 10.01 | 10.27 | 10.27 | 2.19% | 2,705,000 |
| Jan 16, 2026 | 9.89 | 10.25 | 9.77 | 10.05 | 10.05 | 1.62% | 4,841,428 |
| Jan 15, 2026 | 9.40 | 9.95 | 9.36 | 9.89 | 9.89 | 5.89% | 4,479,911 |
| Jan 14, 2026 | 9.50 | 9.53 | 9.26 | 9.34 | 9.34 | -1.58% | 1,831,379 |
| Jan 13, 2026 | 9.28 | 9.64 | 9.21 | 9.49 | 9.49 | 3.49% | 4,065,000 |
| Jan 12, 2026 | 9.40 | 9.45 | 9.15 | 9.17 | 9.17 | -2.45% | 1,385,000 |
| Jan 9, 2026 | 9.09 | 9.50 | 8.98 | 9.40 | 9.40 | 3.41% | 2,731,000 |
| Jan 8, 2026 | 9.15 | 9.15 | 8.71 | 9.09 | 9.09 | -0.66% | 3,842,558 |
| Jan 7, 2026 | 9.30 | 9.33 | 9.14 | 9.15 | 9.15 | -2.35% | 1,512,000 |
| Jan 6, 2026 | 9.02 | 9.40 | 8.97 | 9.37 | 9.37 | 4.81% | 3,628,799 |
| Jan 5, 2026 | 9.06 | 9.16 | 8.91 | 8.94 | 8.94 | -2.40% | 2,193,000 |
| Jan 2, 2026 | 9.00 | 9.19 | 8.80 | 9.16 | 9.16 | 1.78% | 1,804,000 |
| Dec 31, 2025 | 9.04 | 9.04 | 8.76 | 9.00 | 9.00 | - | 2,717,000 |
| Dec 30, 2025 | 8.88 | 9.10 | 8.88 | 9.00 | 9.00 | -0.22% | 1,104,210 |
| Dec 29, 2025 | 8.80 | 9.15 | 8.56 | 9.02 | 9.02 | 2.50% | 3,991,889 |
| Dec 24, 2025 | 8.60 | 8.86 | 8.59 | 8.80 | 8.80 | 3.41% | 1,752,000 |
| Dec 23, 2025 | 8.40 | 8.57 | 8.32 | 8.51 | 8.51 | 1.31% | 11,447,000 |
| Dec 22, 2025 | 8.58 | 8.62 | 8.35 | 8.40 | 8.40 | -0.94% | 1,015,000 |
| Dec 19, 2025 | 8.43 | 8.51 | 8.37 | 8.48 | 8.48 | 1.19% | 1,334,000 |
| Dec 18, 2025 | 8.26 | 8.47 | 8.13 | 8.38 | 8.38 | 1.45% | 1,350,500 |
| Dec 17, 2025 | 8.24 | 8.33 | 8.11 | 8.26 | 8.26 | 0.12% | 2,189,000 |
| Dec 16, 2025 | 8.41 | 8.41 | 8.20 | 8.25 | 8.25 | -1.20% | 1,959,000 |
| Dec 15, 2025 | 8.45 | 8.45 | 8.30 | 8.35 | 8.35 | -1.18% | 1,027,359 |
| Dec 12, 2025 | 8.50 | 8.70 | 8.37 | 8.45 | 8.45 | 0.96% | 2,188,641 |
| Dec 11, 2025 | 8.40 | 8.40 | 8.23 | 8.37 | 8.37 | 0.97% | 1,993,000 |
| Dec 10, 2025 | 8.54 | 8.84 | 8.23 | 8.29 | 8.29 | -2.93% | 2,463,000 |
| Dec 9, 2025 | 8.88 | 8.95 | 8.52 | 8.54 | 8.54 | -4.04% | 1,938,600 |
| Dec 8, 2025 | 9.20 | 9.20 | 8.81 | 8.90 | 8.90 | -2.52% | 1,662,000 |
| 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 |