China XLX Fertiliser Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 6.620 | 6.680 | 6.500 | 6.550 | 6.273 | 4,299,000 |
| 2025-07-30 | 6.510 | 6.730 | 6.440 | 6.540 | 6.264 | 4,548,000 |
| 2025-07-29 | 6.400 | 6.500 | 6.340 | 6.500 | 6.226 | 2,874,000 |
| 2025-07-28 | 6.260 | 6.520 | 6.240 | 6.350 | 6.082 | 6,069,000 |
| 2025-07-25 | 6.220 | 6.270 | 6.160 | 6.180 | 5.919 | 2,630,000 |
| 2025-07-24 | 6.070 | 6.210 | 6.070 | 6.200 | 5.938 | 4,359,000 |
| 2025-07-23 | 6.110 | 6.150 | 6.000 | 6.070 | 5.814 | 3,294,000 |
| 2025-07-22 | 6.060 | 6.120 | 5.940 | 6.090 | 5.833 | 3,514,000 |
| 2025-07-21 | 5.610 | 6.080 | 5.610 | 6.060 | 5.804 | 6,702,000 |
| 2025-07-18 | 5.720 | 5.730 | 5.590 | 5.610 | 5.373 | 1,069,000 |
| 2025-07-17 | 5.750 | 5.800 | 5.630 | 5.720 | 5.478 | 1,637,001 |
| 2025-07-16 | 5.500 | 5.820 | 5.480 | 5.770 | 5.526 | 4,299,000 |
| 2025-07-15 | 5.400 | 5.490 | 5.360 | 5.490 | 5.258 | 2,522,000 |
| 2025-07-14 | 5.410 | 5.440 | 5.370 | 5.390 | 5.162 | 2,712,000 |
| 2025-07-11 | 5.460 | 5.560 | 5.370 | 5.410 | 5.182 | 4,090,000 |
| 2025-07-10 | 5.480 | 5.540 | 5.400 | 5.490 | 5.258 | 2,584,000 |
| 2025-07-09 | 5.510 | 5.630 | 5.480 | 5.490 | 5.258 | 1,672,002 |
| 2025-07-08 | 5.550 | 5.630 | 5.510 | 5.510 | 5.277 | 1,624,000 |
| 2025-07-07 | 5.630 | 5.680 | 5.500 | 5.540 | 5.306 | 2,166,000 |
| 2025-07-04 | 5.730 | 5.750 | 5.630 | 5.710 | 5.469 | 2,244,000 |
| 2025-07-03 | 5.610 | 5.810 | 5.610 | 5.730 | 5.488 | 3,743,001 |
| 2025-07-02 | 5.600 | 5.610 | 5.470 | 5.610 | 5.373 | 1,117,001 |
| 2025-06-30 | 5.600 | 5.600 | 5.440 | 5.490 | 5.258 | 3,350,000 |
| 2025-06-27 | 5.510 | 5.670 | 5.480 | 5.600 | 5.364 | 2,057,000 |
| 2025-06-26 | 5.510 | 5.540 | 5.450 | 5.520 | 5.287 | 983,000 |
| 2025-06-25 | 5.480 | 5.530 | 5.430 | 5.520 | 5.287 | 1,939,124 |
| 2025-06-24 | 5.690 | 5.690 | 5.350 | 5.470 | 5.239 | 2,066,001 |
| 2025-06-23 | 5.720 | 5.750 | 5.620 | 5.700 | 5.196 | 1,123,001 |
| 2025-06-20 | 5.730 | 5.770 | 5.610 | 5.720 | 5.214 | 1,053,000 |
| 2025-06-19 | 5.760 | 5.760 | 5.560 | 5.730 | 5.223 | 4,149,000 |
| 2025-06-18 | 5.820 | 5.870 | 5.730 | 5.770 | 5.260 | 2,221,001 |
| 2025-06-17 | 5.770 | 5.890 | 5.670 | 5.820 | 5.305 | 3,703,000 |
| 2025-06-16 | 5.500 | 5.860 | 5.500 | 5.770 | 5.260 | 3,026,000 |
| 2025-06-13 | 5.760 | 5.760 | 5.540 | 5.580 | 5.087 | 3,055,000 |
| 2025-06-12 | 5.430 | 5.920 | 5.380 | 5.750 | 5.242 | 10,228,000 |
| 2025-06-11 | 5.250 | 5.450 | 5.150 | 5.420 | 4.941 | 7,116,000 |
| 2025-06-10 | 5.300 | 5.300 | 5.150 | 5.250 | 4.786 | 5,693,000 |
| 2025-06-09 | 4.850 | 5.330 | 4.850 | 5.310 | 4.841 | 15,355,001 |
| 2025-06-06 | 4.670 | 4.850 | 4.650 | 4.850 | 4.421 | 3,021,001 |
| 2025-06-05 | 4.630 | 4.670 | 4.590 | 4.670 | 4.257 | 1,801,000 |
| 2025-06-04 | 4.510 | 4.640 | 4.510 | 4.630 | 4.221 | 1,177,000 |
| 2025-06-03 | 4.530 | 4.570 | 4.520 | 4.520 | 4.120 | 1,211,001 |
| 2025-06-02 | 4.610 | 4.610 | 4.490 | 4.510 | 4.111 | 1,231,000 |
| 2025-05-30 | 4.500 | 4.670 | 4.500 | 4.610 | 4.202 | 2,626,000 |
| 2025-05-29 | 4.510 | 4.570 | 4.470 | 4.550 | 4.148 | 1,114,000 |
| 2025-05-28 | 4.460 | 4.620 | 4.460 | 4.520 | 4.120 | 6,228,000 |
| 2025-05-27 | 4.400 | 4.480 | 4.360 | 4.460 | 4.066 | 1,541,000 |
| 2025-05-26 | 4.430 | 4.480 | 4.390 | 4.400 | 4.011 | 1,440,002 |
| 2025-05-23 | 4.400 | 4.450 | 4.380 | 4.450 | 4.057 | 1,026,000 |
| 2025-05-22 | 4.460 | 4.460 | 4.350 | 4.400 | 4.011 | 1,190,000 |
| 2025-05-21 | 4.490 | 4.490 | 4.360 | 4.420 | 4.029 | 2,583,000 |
| 2025-05-20 | 4.300 | 4.470 | 4.300 | 4.450 | 4.057 | 2,101,000 |
| 2025-05-19 | 4.300 | 4.390 | 4.190 | 4.380 | 3.993 | 3,072,002 |
| 2025-05-16 | 4.360 | 4.390 | 4.320 | 4.370 | 3.984 | 1,306,001 |
| 2025-05-15 | 4.470 | 4.490 | 4.390 | 4.390 | 4.002 | 2,033,000 |
| 2025-05-14 | 4.480 | 4.520 | 4.450 | 4.500 | 4.102 | 1,043,000 |
| 2025-05-13 | 4.460 | 4.520 | 4.430 | 4.490 | 4.093 | 914,000 |
| 2025-05-12 | 4.580 | 4.580 | 4.400 | 4.470 | 4.075 | 2,212,001 |
| 2025-05-09 | 4.500 | 4.580 | 4.460 | 4.500 | 4.102 | 4,753,000 |
| 2025-05-08 | 4.380 | 4.510 | 4.380 | 4.470 | 4.075 | 4,652,000 |
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.