China XLX Fertiliser Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 4.010 | 4.060 | 3.950 | 3.970 | 3.619 | 1,369,000 |
| 2025-02-04 | 3.980 | 4.010 | 3.940 | 3.990 | 3.637 | 706,000 |
| 2025-02-03 | 4.100 | 4.160 | 3.940 | 3.970 | 3.619 | 1,476,250 |
| 2025-01-28 | 4.150 | 4.150 | 4.060 | 4.070 | 3.710 | 668,000 |
| 2025-01-27 | 4.240 | 4.240 | 4.120 | 4.160 | 3.792 | 318,000 |
| 2025-01-24 | 4.070 | 4.200 | 4.040 | 4.170 | 3.801 | 1,479,000 |
| 2025-01-23 | 4.100 | 4.100 | 4.020 | 4.070 | 3.710 | 1,121,000 |
| 2025-01-22 | 4.080 | 4.080 | 3.980 | 4.000 | 3.646 | 796,000 |
| 2025-01-21 | 4.070 | 4.100 | 4.020 | 4.030 | 3.674 | 364,000 |
| 2025-01-20 | 3.990 | 4.080 | 3.930 | 4.070 | 3.710 | 4,294,000 |
| 2025-01-17 | 3.880 | 4.010 | 3.860 | 4.000 | 3.646 | 3,781,000 |
| 2025-01-16 | 3.990 | 4.000 | 3.850 | 3.870 | 3.528 | 1,211,000 |
| 2025-01-15 | 3.920 | 3.980 | 3.850 | 3.980 | 3.628 | 475,000 |
| 2025-01-14 | 3.920 | 3.920 | 3.810 | 3.860 | 3.519 | 693,470 |
| 2025-01-13 | 3.810 | 3.850 | 3.730 | 3.830 | 3.491 | 1,205,000 |
| 2025-01-10 | 3.890 | 3.890 | 3.780 | 3.810 | 3.473 | 583,000 |
| 2025-01-09 | 3.880 | 3.890 | 3.840 | 3.860 | 3.519 | 243,000 |
| 2025-01-08 | 3.910 | 3.920 | 3.810 | 3.830 | 3.491 | 966,000 |
| 2025-01-07 | 3.870 | 3.940 | 3.870 | 3.890 | 3.546 | 707,000 |
| 2025-01-06 | 4.030 | 4.030 | 3.850 | 3.870 | 3.528 | 2,618,000 |
| 2025-01-03 | 3.990 | 4.050 | 3.970 | 4.000 | 3.646 | 901,000 |
| 2025-01-02 | 4.070 | 4.100 | 4.010 | 4.010 | 3.656 | 633,000 |
| 2024-12-31 | 4.050 | 4.100 | 4.040 | 4.100 | 3.738 | 210,000 |
| 2024-12-30 | 4.010 | 4.100 | 4.000 | 4.030 | 3.674 | 673,000 |
| 2024-12-27 | 3.950 | 4.040 | 3.930 | 4.010 | 3.656 | 748,000 |
| 2024-12-24 | 3.950 | 3.980 | 3.930 | 3.940 | 3.592 | 746,000 |
| 2024-12-23 | 4.000 | 4.000 | 3.920 | 3.950 | 3.601 | 1,374,000 |
| 2024-12-20 | 4.010 | 4.010 | 3.970 | 4.010 | 3.656 | 499,049 |
| 2024-12-19 | 3.990 | 4.030 | 3.940 | 4.010 | 3.656 | 1,199,000 |
| 2024-12-18 | 4.040 | 4.060 | 3.990 | 4.010 | 3.656 | 1,431,000 |
| 2024-12-17 | 4.050 | 4.090 | 4.010 | 4.040 | 3.683 | 803,000 |
| 2024-12-16 | 4.070 | 4.080 | 4.020 | 4.050 | 3.692 | 761,000 |
| 2024-12-13 | 4.110 | 4.110 | 4.040 | 4.060 | 3.701 | 681,000 |
| 2024-12-12 | 4.140 | 4.140 | 4.090 | 4.110 | 3.747 | 793,000 |
| 2024-12-11 | 4.130 | 4.170 | 4.110 | 4.140 | 3.774 | 677,524 |
| 2024-12-10 | 4.330 | 4.350 | 4.120 | 4.150 | 3.783 | 952,000 |
| 2024-12-09 | 4.210 | 4.240 | 4.140 | 4.240 | 3.865 | 1,085,000 |
| 2024-12-06 | 4.230 | 4.230 | 4.150 | 4.170 | 3.801 | 388,000 |
| 2024-12-05 | 4.170 | 4.240 | 4.160 | 4.230 | 3.856 | 789,000 |
| 2024-12-04 | 4.190 | 4.230 | 4.160 | 4.200 | 3.829 | 679,000 |
| 2024-12-03 | 4.130 | 4.220 | 4.120 | 4.210 | 3.838 | 1,432,000 |
| 2024-12-02 | 4.100 | 4.160 | 4.080 | 4.150 | 3.783 | 1,591,000 |
| 2024-11-29 | 4.110 | 4.120 | 4.030 | 4.100 | 3.738 | 994,000 |
| 2024-11-28 | 4.110 | 4.110 | 4.040 | 4.050 | 3.692 | 304,000 |
| 2024-11-27 | 4.020 | 4.130 | 3.910 | 4.110 | 3.747 | 731,000 |
| 2024-11-26 | 4.020 | 4.080 | 3.960 | 4.040 | 3.683 | 940,000 |
| 2024-11-25 | 4.040 | 4.090 | 4.020 | 4.030 | 3.674 | 1,616,000 |
| 2024-11-22 | 4.160 | 4.160 | 4.020 | 4.060 | 3.701 | 534,000 |
| 2024-11-21 | 4.160 | 4.200 | 4.130 | 4.180 | 3.810 | 869,000 |
| 2024-11-20 | 4.110 | 4.130 | 4.090 | 4.130 | 3.765 | 379,000 |
| 2024-11-19 | 4.120 | 4.200 | 4.120 | 4.150 | 3.783 | 849,000 |
| 2024-11-18 | 4.130 | 4.200 | 4.090 | 4.110 | 3.747 | 1,359,000 |
| 2024-11-15 | 4.030 | 4.100 | 4.020 | 4.090 | 3.728 | 602,000 |
| 2024-11-14 | 4.080 | 4.080 | 4.000 | 4.000 | 3.646 | 1,024,000 |
| 2024-11-13 | 4.040 | 4.110 | 4.010 | 4.040 | 3.683 | 827,000 |
| 2024-11-12 | 4.190 | 4.220 | 4.010 | 4.090 | 3.728 | 2,285,000 |
| 2024-11-11 | 4.160 | 4.180 | 4.100 | 4.150 | 3.783 | 786,000 |
| 2024-11-08 | 4.230 | 4.230 | 4.100 | 4.110 | 3.747 | 1,672,000 |
| 2024-11-07 | 4.120 | 4.230 | 4.120 | 4.230 | 3.856 | 975,000 |
| 2024-11-06 | 4.200 | 4.260 | 4.100 | 4.100 | 3.738 | 1,018,000 |
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.