China XLX Fertiliser Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 7.340 | 7.660 | 7.210 | 7.350 | 7.040 | 2,080,000 |
| 2025-10-24 | 7.440 | 7.440 | 7.220 | 7.250 | 6.944 | 1,259,000 |
| 2025-10-23 | 7.460 | 7.460 | 7.200 | 7.440 | 7.126 | 1,146,000 |
| 2025-10-22 | 7.300 | 7.480 | 7.260 | 7.440 | 7.126 | 1,728,000 |
| 2025-10-21 | 7.420 | 7.440 | 7.340 | 7.400 | 7.087 | 1,427,000 |
| 2025-10-20 | 7.260 | 7.340 | 7.160 | 7.240 | 6.934 | 5,187,000 |
| 2025-10-17 | 7.610 | 7.610 | 7.180 | 7.250 | 6.944 | 8,819,000 |
| 2025-10-16 | 7.970 | 7.970 | 7.530 | 7.530 | 7.212 | 2,189,622 |
| 2025-10-15 | 7.900 | 8.020 | 7.800 | 7.970 | 7.633 | 6,129,722 |
| 2025-10-14 | 7.580 | 7.990 | 7.570 | 7.810 | 7.480 | 4,826,500 |
| 2025-10-13 | 7.440 | 7.540 | 7.330 | 7.530 | 7.212 | 3,694,000 |
| 2025-10-10 | 7.730 | 7.800 | 7.560 | 7.660 | 7.337 | 4,098,000 |
| 2025-10-09 | 7.920 | 7.960 | 7.750 | 7.810 | 7.480 | 3,180,000 |
| 2025-10-08 | 8.300 | 8.300 | 7.760 | 7.900 | 7.566 | 6,040,000 |
| 2025-10-06 | 7.950 | 8.310 | 7.840 | 8.310 | 7.959 | 4,532,276 |
| 2025-10-03 | 7.940 | 7.950 | 7.770 | 7.950 | 7.614 | 762,906 |
| 2025-10-02 | 7.930 | 7.970 | 7.820 | 7.850 | 7.518 | 3,180,000 |
| 2025-09-30 | 7.890 | 7.980 | 7.800 | 7.930 | 7.595 | 4,118,800 |
| 2025-09-29 | 7.400 | 7.900 | 7.380 | 7.900 | 7.566 | 8,173,500 |
| 2025-09-26 | 7.250 | 7.320 | 7.060 | 7.300 | 6.992 | 1,660,000 |
| 2025-09-25 | 7.250 | 7.300 | 7.120 | 7.190 | 6.886 | 2,054,000 |
| 2025-09-24 | 7.120 | 7.280 | 7.050 | 7.250 | 6.944 | 3,023,000 |
| 2025-09-23 | 7.360 | 7.370 | 7.130 | 7.160 | 6.858 | 2,078,000 |
| 2025-09-22 | 7.420 | 7.430 | 7.180 | 7.310 | 7.001 | 1,355,000 |
| 2025-09-19 | 7.260 | 7.350 | 7.100 | 7.320 | 7.011 | 3,385,000 |
| 2025-09-18 | 7.330 | 7.330 | 7.190 | 7.240 | 6.934 | 1,896,000 |
| 2025-09-17 | 7.230 | 7.410 | 7.200 | 7.340 | 7.030 | 1,386,000 |
| 2025-09-16 | 7.390 | 7.390 | 7.140 | 7.230 | 6.925 | 3,959,000 |
| 2025-09-15 | 7.550 | 7.550 | 7.350 | 7.390 | 7.078 | 1,929,000 |
| 2025-09-12 | 7.550 | 7.680 | 7.450 | 7.550 | 7.231 | 1,351,000 |
| 2025-09-11 | 7.500 | 7.630 | 7.480 | 7.540 | 7.222 | 1,364,000 |
| 2025-09-10 | 7.530 | 7.600 | 7.380 | 7.600 | 7.279 | 2,259,000 |
| 2025-09-09 | 7.400 | 7.580 | 7.400 | 7.530 | 7.212 | 2,423,000 |
| 2025-09-08 | 7.400 | 7.480 | 7.320 | 7.430 | 7.116 | 1,854,000 |
| 2025-09-05 | 7.510 | 7.510 | 7.340 | 7.390 | 7.078 | 1,321,500 |
| 2025-09-04 | 7.700 | 7.700 | 7.380 | 7.390 | 7.078 | 3,567,000 |
| 2025-09-03 | 7.500 | 7.860 | 7.500 | 7.700 | 7.375 | 3,527,033 |
| 2025-09-02 | 7.270 | 7.500 | 7.100 | 7.490 | 7.174 | 4,041,000 |
| 2025-09-01 | 7.380 | 7.400 | 7.220 | 7.290 | 6.982 | 2,949,000 |
| 2025-08-29 | 7.410 | 7.550 | 7.370 | 7.380 | 7.068 | 2,427,002 |
| 2025-08-28 | 7.550 | 7.610 | 7.330 | 7.410 | 7.097 | 5,877,002 |
| 2025-08-27 | 7.650 | 7.720 | 7.480 | 7.530 | 7.212 | 3,525,000 |
| 2025-08-26 | 7.540 | 7.680 | 7.490 | 7.610 | 7.289 | 1,925,012 |
| 2025-08-25 | 7.540 | 7.690 | 7.380 | 7.590 | 7.269 | 3,828,000 |
| 2025-08-22 | 7.380 | 7.620 | 7.380 | 7.510 | 7.193 | 3,203,814 |
| 2025-08-21 | 7.320 | 7.470 | 7.280 | 7.390 | 7.078 | 6,339,525 |
| 2025-08-20 | 7.270 | 7.380 | 7.150 | 7.350 | 7.040 | 2,136,000 |
| 2025-08-19 | 7.380 | 7.380 | 7.150 | 7.330 | 7.020 | 5,136,000 |
| 2025-08-18 | 7.240 | 7.370 | 7.230 | 7.230 | 6.925 | 1,945,000 |
| 2025-08-15 | 7.180 | 7.270 | 7.150 | 7.270 | 6.963 | 1,453,000 |
| 2025-08-14 | 7.210 | 7.520 | 7.200 | 7.240 | 6.934 | 4,665,300 |
| 2025-08-13 | 7.200 | 7.250 | 7.100 | 7.210 | 6.906 | 2,572,014 |
| 2025-08-12 | 6.810 | 7.250 | 6.780 | 7.200 | 6.896 | 7,412,000 |
| 2025-08-11 | 6.550 | 6.820 | 6.260 | 6.810 | 6.522 | 4,702,001 |
| 2025-08-08 | 6.480 | 6.580 | 6.300 | 6.560 | 6.283 | 2,443,015 |
| 2025-08-07 | 6.340 | 6.520 | 6.340 | 6.460 | 6.187 | 1,531,000 |
| 2025-08-06 | 6.380 | 6.470 | 6.270 | 6.320 | 6.053 | 2,401,700 |
| 2025-08-05 | 6.660 | 6.660 | 6.360 | 6.380 | 6.111 | 3,749,000 |
| 2025-08-04 | 6.560 | 6.650 | 6.510 | 6.630 | 6.350 | 1,859,000 |
| 2025-08-01 | 6.560 | 6.720 | 6.520 | 6.560 | 6.283 | 2,725,000 |
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.