China XLX Fertiliser Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 4.380 | 4.380 | 4.270 | 4.330 | 3.947 | 790,001 |
| 2025-05-06 | 4.350 | 4.360 | 4.240 | 4.270 | 3.893 | 2,338,000 |
| 2025-05-02 | 4.300 | 4.400 | 4.280 | 4.350 | 3.965 | 2,535,000 |
| 2025-04-30 | 4.220 | 4.540 | 4.220 | 4.460 | 4.066 | 8,871,678 |
| 2025-04-29 | 4.220 | 4.220 | 4.120 | 4.160 | 3.792 | 2,007,000 |
| 2025-04-28 | 4.200 | 4.240 | 4.180 | 4.180 | 3.810 | 1,817,000 |
| 2025-04-25 | 4.080 | 4.260 | 4.080 | 4.180 | 3.810 | 1,946,000 |
| 2025-04-24 | 4.160 | 4.240 | 4.100 | 4.140 | 3.774 | 2,136,000 |
| 2025-04-23 | 4.000 | 4.170 | 3.990 | 4.160 | 3.792 | 5,040,000 |
| 2025-04-22 | 3.970 | 4.010 | 3.930 | 3.950 | 3.601 | 2,784,000 |
| 2025-04-17 | 3.950 | 4.030 | 3.920 | 3.960 | 3.610 | 3,553,000 |
| 2025-04-16 | 4.010 | 4.010 | 3.900 | 3.950 | 3.601 | 2,749,000 |
| 2025-04-15 | 3.980 | 4.010 | 3.960 | 4.010 | 3.656 | 2,062,000 |
| 2025-04-14 | 4.020 | 4.020 | 3.970 | 3.980 | 3.628 | 2,228,000 |
| 2025-04-11 | 3.940 | 4.000 | 3.930 | 4.000 | 3.646 | 2,382,000 |
| 2025-04-10 | 4.050 | 4.060 | 3.950 | 4.020 | 3.665 | 4,185,000 |
| 2025-04-09 | 3.920 | 4.020 | 3.870 | 4.000 | 3.646 | 3,358,000 |
| 2025-04-08 | 3.970 | 4.050 | 3.940 | 3.990 | 3.637 | 2,559,000 |
| 2025-04-07 | 4.020 | 4.140 | 3.850 | 3.950 | 3.601 | 6,689,000 |
| 2025-04-03 | 4.390 | 4.390 | 4.210 | 4.250 | 3.874 | 1,519,982 |
| 2025-04-02 | 4.240 | 4.450 | 4.220 | 4.330 | 3.947 | 4,398,500 |
| 2025-04-01 | 4.150 | 4.270 | 4.100 | 4.220 | 3.847 | 2,705,000 |
| 2025-03-31 | 4.410 | 4.410 | 4.020 | 4.170 | 3.801 | 9,795,000 |
| 2025-03-28 | 4.590 | 4.590 | 4.490 | 4.550 | 4.148 | 1,195,000 |
| 2025-03-27 | 4.580 | 4.650 | 4.460 | 4.560 | 4.157 | 3,948,700 |
| 2025-03-26 | 4.540 | 4.600 | 4.500 | 4.560 | 4.157 | 1,507,000 |
| 2025-03-25 | 4.550 | 4.600 | 4.480 | 4.540 | 4.139 | 2,276,000 |
| 2025-03-24 | 4.360 | 4.640 | 4.300 | 4.620 | 4.212 | 6,088,000 |
| 2025-03-21 | 4.360 | 4.390 | 4.290 | 4.360 | 3.975 | 1,386,000 |
| 2025-03-20 | 4.350 | 4.460 | 4.330 | 4.360 | 3.975 | 3,533,000 |
| 2025-03-19 | 4.350 | 4.400 | 4.350 | 4.390 | 4.002 | 2,027,000 |
| 2025-03-18 | 4.360 | 4.400 | 4.290 | 4.400 | 4.011 | 3,068,205 |
| 2025-03-17 | 4.140 | 4.410 | 4.140 | 4.370 | 3.984 | 6,427,500 |
| 2025-03-14 | 4.090 | 4.180 | 4.060 | 4.140 | 3.774 | 2,629,000 |
| 2025-03-13 | 4.120 | 4.190 | 4.050 | 4.090 | 3.728 | 5,359,000 |
| 2025-03-12 | 3.950 | 4.180 | 3.950 | 4.110 | 3.747 | 10,601,000 |
| 2025-03-11 | 3.950 | 3.970 | 3.900 | 3.970 | 3.619 | 754,000 |
| 2025-03-10 | 3.940 | 3.960 | 3.910 | 3.930 | 3.583 | 582,000 |
| 2025-03-07 | 3.930 | 3.980 | 3.920 | 3.960 | 3.610 | 1,471,000 |
| 2025-03-06 | 3.960 | 3.980 | 3.930 | 3.940 | 3.592 | 1,280,799 |
| 2025-03-05 | 3.930 | 3.990 | 3.910 | 3.930 | 3.583 | 2,238,000 |
| 2025-03-04 | 3.940 | 3.960 | 3.880 | 3.920 | 3.573 | 557,000 |
| 2025-03-03 | 3.900 | 3.990 | 3.900 | 3.930 | 3.583 | 9,970,000 |
| 2025-02-28 | 3.940 | 3.960 | 3.860 | 3.860 | 3.519 | 1,943,000 |
| 2025-02-27 | 3.920 | 3.960 | 3.860 | 3.960 | 3.610 | 2,449,322 |
| 2025-02-26 | 3.940 | 3.960 | 3.900 | 3.920 | 3.573 | 3,657,669 |
| 2025-02-25 | 3.950 | 4.000 | 3.890 | 3.940 | 3.592 | 3,250,331 |
| 2025-02-24 | 3.930 | 4.070 | 3.930 | 3.960 | 3.610 | 1,818,000 |
| 2025-02-21 | 3.950 | 3.950 | 3.900 | 3.920 | 3.573 | 1,067,000 |
| 2025-02-20 | 3.980 | 3.980 | 3.880 | 3.900 | 3.555 | 906,000 |
| 2025-02-19 | 3.970 | 3.970 | 3.930 | 3.970 | 3.619 | 1,181,000 |
| 2025-02-18 | 3.920 | 4.020 | 3.920 | 3.940 | 3.592 | 1,102,000 |
| 2025-02-17 | 3.930 | 3.960 | 3.900 | 3.920 | 3.573 | 734,000 |
| 2025-02-14 | 3.950 | 3.980 | 3.870 | 3.910 | 3.564 | 1,740,000 |
| 2025-02-13 | 3.990 | 4.000 | 3.900 | 3.910 | 3.564 | 5,893,000 |
| 2025-02-12 | 3.940 | 4.030 | 3.940 | 3.980 | 3.628 | 3,293,000 |
| 2025-02-11 | 3.970 | 3.990 | 3.930 | 3.940 | 3.592 | 978,000 |
| 2025-02-10 | 3.980 | 4.000 | 3.950 | 3.960 | 3.610 | 1,408,000 |
| 2025-02-07 | 3.940 | 4.000 | 3.930 | 4.000 | 3.646 | 1,033,000 |
| 2025-02-06 | 3.960 | 3.980 | 3.930 | 3.940 | 3.592 | 897,000 |
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.