China XLX Fertiliser Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	9.320	9.420	9.230	9.350	9.350	2,894,045
2026-07-23	9.090	9.360	9.090	9.320	9.320	1,625,229
2026-07-22	9.100	9.340	8.940	9.090	9.090	2,241,000
2026-07-21	8.650	9.180	8.460	9.100	9.100	3,969,546
2026-07-20	8.340	8.690	8.330	8.650	8.650	1,320,153
2026-07-17	8.800	8.800	8.130	8.340	8.340	3,482,000
2026-07-16	8.140	8.940	7.900	8.810	8.810	6,212,411
2026-07-15	8.400	8.490	7.940	8.140	8.140	3,719,000
2026-07-14	8.330	8.520	8.210	8.440	8.440	3,083,173
2026-07-13	8.410	8.520	8.200	8.350	8.350	3,129,000
2026-07-10	8.120	8.540	8.060	8.440	8.440	3,214,470
2026-07-09	8.410	8.410	8.070	8.210	8.210	2,085,000
2026-07-08	8.350	8.550	8.290	8.440	8.440	1,974,000
2026-07-07	8.700	8.700	8.330	8.440	8.440	2,445,000
2026-07-06	8.660	8.790	8.550	8.700	8.700	2,091,000
2026-07-03	8.660	8.700	8.380	8.640	8.640	4,313,940
2026-07-02	9.200	9.380	8.650	8.760	8.390	4,500,216
2026-06-30	9.210	9.230	8.850	9.130	8.744	3,518,000
2026-06-29	9.200	9.300	8.950	9.210	8.821	4,373,500
2026-06-26	9.310	9.400	8.790	9.190	8.802	6,787,466
2026-06-25	9.760	9.830	9.210	9.300	8.907	7,540,999
2026-06-24	9.960	9.960	9.570	9.760	9.348	4,484,214
2026-06-23	9.940	10.040	9.800	9.940	9.520	3,616,000
2026-06-22	9.750	10.010	9.430	9.940	9.520	4,769,310
2026-06-18	10.280	10.290	9.500	9.750	9.338	7,603,000
2026-06-17	10.370	10.580	10.230	10.280	9.846	2,224,000
2026-06-16	10.690	10.690	10.370	10.370	9.932	1,980,000
2026-06-15	10.000	10.780	10.000	10.630	10.181	3,375,000
2026-06-12	9.690	10.240	9.680	10.110	9.683	2,809,793
2026-06-11	9.560	9.660	9.420	9.650	9.242	2,683,000
2026-06-10	9.400	9.530	9.270	9.510	9.108	3,540,200
2026-06-09	9.690	9.690	9.310	9.400	9.003	5,375,649
2026-06-08	9.700	9.700	9.400	9.690	9.281	3,201,200
2026-06-05	10.000	10.020	9.620	9.660	9.252	3,288,000
2026-06-04	10.000	10.110	9.800	10.000	9.578	4,488,000
2026-06-03	10.180	10.290	9.510	10.150	9.721	5,134,000
2026-06-02	10.220	10.220	10.050	10.200	9.769	3,503,000
2026-06-01	10.120	10.260	9.920	10.220	9.788	2,614,432
2026-05-29	10.020	10.120	9.800	10.120	9.693	3,935,000
2026-05-28	10.350	10.350	9.850	10.000	9.578	3,630,000
2026-05-27	10.700	10.950	10.080	10.170	9.740	5,110,290
2026-05-26	10.660	10.660	9.780	10.460	10.018	7,999,859
2026-05-22	10.660	10.960	10.630	10.660	10.210	1,857,000
2026-05-21	11.060	11.170	10.660	10.660	10.210	3,640,000
2026-05-20	11.000	11.140	10.840	11.010	10.545	4,065,000
2026-05-19	10.890	11.050	10.730	11.000	10.535	4,195,270
2026-05-18	11.300	11.300	10.760	10.880	10.421	4,689,540
2026-05-15	11.680	11.680	11.050	11.200	10.727	4,953,000
2026-05-14	12.000	12.000	11.320	11.680	11.187	5,194,800
2026-05-13	12.080	12.120	11.720	11.790	11.292	3,025,000
2026-05-12	12.140	12.230	11.900	12.060	11.551	3,107,000
2026-05-11	12.330	12.620	11.900	12.050	11.541	5,845,000
2026-05-08	12.580	12.880	12.180	12.330	11.809	4,981,000
2026-05-07	12.460	12.750	12.190	12.600	12.068	3,576,000
2026-05-06	12.700	12.750	12.200	12.490	11.963	3,952,000
2026-05-05	12.610	12.770	12.430	12.730	12.192	6,998,000
2026-05-04	11.100	12.620	11.100	12.610	12.077	16,431,000
2026-04-30	11.460	11.550	10.900	11.030	10.564	4,787,000
2026-04-29	10.700	11.480	10.550	11.460	10.976	7,279,000
2026-04-28	10.750	10.900	10.460	10.780	10.325	3,564,400

← NewerPage 2 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-03	0.3700 HKD
2025-06-24	0.2748 HKD
2024-05-21	0.2640 HKD
2023-06-06	0.2870 HKD
2022-06-28	0.2332 HKD
2021-06-29	0.1188 HKD
2020-06-24	0.0876 HKD
2019-06-06	0.1156 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.