HKSE - Delayed Quote
HKD
China XLX Fertiliser Ltd. (1866.HK)
9.365
-0.025
(-0.27%)
At close: October 30 at 4:08:06 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
9.320
9.495
9.265
9.365
9.365
1,634,000
Oct 29, 2026
9.420
9.600
9.375
9.390
9.390
1,777,001
Oct 28, 2026
9.520
9.690
9.410
9.520
9.520
3,746,000
Oct 27, 2026
9.120
9.560
9.105
9.550
9.550
4,614,349
Oct 26, 2026
9.100
9.175
8.825
9.000
9.000
5,659,000
Oct 23, 2026
9.105
9.220
8.905
9.100
9.100
3,819,400
Oct 22, 2026
9.670
9.670
8.995
9.105
9.105
4,498,000
Oct 21, 2026
9.730
9.850
9.620
9.670
9.670
3,416,244
Oct 20, 2026
9.770
9.975
9.610
9.900
9.900
1,887,000
Oct 16, 2026
9.825
9.975
9.730
9.825
9.825
2,375,000
Oct 15, 2026
10.310
10.310
9.730
9.945
9.945
5,187,000
Oct 14, 2026
10.430
10.600
10.250
10.310
10.310
2,530,000
Oct 13, 2026
10.250
10.610
10.150
10.440
10.440
2,336,000
Oct 12, 2026
10.720
10.840
10.310
10.340
10.340
2,833,001
Oct 9, 2026
10.670
10.740
10.310
10.720
10.720
5,708,300
Oct 8, 2026
10.460
11.080
10.460
10.640
10.640
4,876,000
Oct 7, 2026
10.420
10.490
10.260
10.450
10.450
816,450
Oct 6, 2026
10.820
10.860
10.330
10.420
10.420
1,553,000
Oct 5, 2026
10.270
10.780
10.130
10.740
10.740
4,734,000
Oct 2, 2026
10.310
10.380
10.120
10.300
10.300
2,183,000
Sep 30, 2026
10.370
10.650
10.200
10.470
10.470
5,506,000
Sep 29, 2026
10.890
11.250
10.200
10.360
10.360
11,505,000
Sep 28, 2026
9.930
11.080
9.930
10.900
10.900
11,774,000
Sep 25, 2026
9.810
10.190
9.810
10.120
10.120
3,392,000
Sep 24, 2026
9.810
10.230
9.500
10.200
10.200
5,490,000
Sep 23, 2026
9.660
9.970
9.625
9.810
9.810
2,122,158
Sep 22, 2026
9.860
9.890
9.580
9.660
9.660
4,398,768
Sep 21, 2026
9.930
9.975
9.760
9.895
9.895
2,664,888
Sep 18, 2026
10.280
10.380
9.850
9.955
9.955
4,504,000
Sep 17, 2026
9.965
10.210
9.890
10.170
10.170
2,784,515
Sep 16, 2026
10.050
10.050
9.885
9.960
9.960
2,694,017
Sep 15, 2026
10.680
10.680
10.010
10.040
10.040
3,935,000
Sep 14, 2026
10.770
10.770
10.220
10.360
10.360
6,692,000
Sep 11, 2026
11.150
11.350
10.700
10.770
10.770
7,553,000
Sep 10, 2026
10.990
11.440
10.750
11.260
11.260
9,536,697
Sep 9, 2026
11.000
11.250
10.730
10.990
10.990
7,632,000
Sep 8, 2026
11.490
11.580
10.450
10.740
10.740
16,275,341
Sep 7, 2026
11.940
12.050
11.410
11.490
11.490
22,220,417
Sep 4, 2026
11.650
11.950
11.430
11.600
11.600
6,430,000
Sep 3, 2026
11.500
11.890
11.490
11.600
11.600
5,119,553
Sep 2, 2026
11.500
11.550
11.150
11.350
11.350
4,225,000
Sep 1, 2026
11.160
11.680
11.120
11.470
11.470
4,706,774
Aug 31, 2026
10.600
11.400
10.600
11.160
11.160
5,907,290
Aug 28, 2026
10.320
10.630
10.240
10.570
10.570
2,127,000
Aug 27, 2026
10.180
10.410
10.110
10.360
10.360
1,888,000
Aug 26, 2026
10.290
10.530
10.160
10.190
10.190
2,185,000
Aug 25, 2026
10.500
10.720
10.060
10.320
10.320
2,158,000
Aug 24, 2026
10.240
10.740
10.210
10.560
10.560
7,595,100
Aug 21, 2026
9.580
10.400
9.565
10.310
10.310
5,706,800
Aug 20, 2026
9.650
9.720
9.400
9.400
9.400
1,551,000
Aug 19, 2026
9.700
9.775
9.405
9.535
9.535
1,594,600
Aug 18, 2026
9.700
9.915
9.610
9.720
9.720
2,165,000
Aug 17, 2026
9.390
9.740
9.385
9.710
9.710
1,512,000
Aug 14, 2026
9.400
9.410
9.255
9.310
9.310
1,472,179
Aug 13, 2026
9.845
9.845
9.380
9.405
9.405
2,192,000
Aug 12, 2026
9.860
9.860
9.570
9.665
9.665
2,909,000
Aug 11, 2026
9.950
10.020
9.790
9.800
9.800
2,293,000
Aug 10, 2026
9.500
10.090
9.490
9.950
9.950
3,843,000
Aug 7, 2026
9.560
9.580
9.170
9.515
9.515
2,870,600
Aug 6, 2026
9.430
9.430
9.180
9.285
9.285
1,824,000
Aug 5, 2026
9.255
9.450
9.050
9.430
9.430
3,553,651
Aug 4, 2026
9.250
9.250
9.020
9.120
9.120
1,487,000
Aug 3, 2026
9.320
9.520
9.140
9.175
9.175
4,112,449
Jul 31, 2026
9.100
9.280
9.060
9.170
9.170
1,105,000
Jul 30, 2026
9.150
9.240
8.950
9.040
9.040
2,591,302
Jul 29, 2026
9.040
9.170
8.950
9.100
9.100
1,582,907
Jul 28, 2026
9.300
9.300
8.780
8.860
8.860
1,857,732
Jul 27, 2026
9.300
9.350
9.100
9.170
9.170
2,585,000
Jul 24, 2026
9.320
9.420
9.230
9.350
9.350
2,894,045
Jul 23, 2026
9.090
9.360
9.090
9.320
9.320
1,625,229
Jul 22, 2026
9.100
9.340
8.940
9.090
9.090
2,241,000
Jul 21, 2026
8.650
9.180
8.460
9.100
9.100
3,969,546
Jul 20, 2026
8.340
8.690
8.330
8.650
8.650
1,320,153
Jul 17, 2026
8.800
8.800
8.130
8.340
8.340
3,482,000
Jul 16, 2026
8.140
8.940
7.900
8.810
8.810
6,212,411
Jul 15, 2026
8.400
8.490
7.940
8.140
8.140
3,719,000
Jul 14, 2026
8.330
8.520
8.210
8.440
8.440
3,083,173
Jul 13, 2026
8.410
8.520
8.200
8.350
8.350
3,129,000
Jul 10, 2026
8.120
8.540
8.060
8.440
8.440
3,214,470
Jul 9, 2026
8.410
8.410
8.070
8.210
8.210
2,085,000
Jul 8, 2026
8.350
8.550
8.290
8.440
8.440
1,974,000
Jul 7, 2026
8.700
8.700
8.330
8.440
8.440
2,445,000
Jul 6, 2026
8.660
8.790
8.550
8.700
8.700
2,091,000
Jul 3, 2026
0.37
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 3, 2026
8.660
8.700
8.380
8.640
8.640
4,313,940
Jul 2, 2026
9.200
9.380
8.650
8.760
8.390
4,500,216
Jun 30, 2026
9.210
9.230
8.850
9.130
8.744
3,518,000
Jun 29, 2026
9.200
9.300
8.950
9.210
8.821
4,373,500
Jun 26, 2026
9.310
9.400
8.790
9.190
8.802
6,787,466
Jun 25, 2026
9.760
9.830
9.210
9.300
8.907
7,540,999
Jun 24, 2026
9.960
9.960
9.570
9.760
9.348
4,484,214
Jun 23, 2026
9.940
10.040
9.800
9.940
9.520
3,616,000
Jun 22, 2026
9.750
10.010
9.430
9.940
9.520
4,769,310
Jun 18, 2026
10.280
10.290
9.500
9.750
9.338
7,603,000
Jun 17, 2026
10.370
10.580
10.230
10.280
9.846
2,224,000
Jun 16, 2026
10.690
10.690
10.370
10.370
9.932
1,980,000
Jun 15, 2026
10.000
10.780
10.000
10.630
10.181
3,375,000
Jun 12, 2026
9.690
10.240
9.680
10.110
9.683
2,809,793
Jun 11, 2026
9.560
9.660
9.420
9.650
9.242
2,683,000
Jun 10, 2026
9.400
9.530
9.270
9.510
9.108
3,540,200
Jun 9, 2026
9.690
9.690
9.310
9.400
9.003
5,375,649
Jun 8, 2026
9.700
9.700
9.400
9.690
9.281
3,201,200
Jun 5, 2026
10.000
10.020
9.620
9.660
9.252
3,288,000
Jun 4, 2026
10.000
10.110
9.800
10.000
9.578
4,488,000
Jun 3, 2026
10.180
10.290
9.510
10.150
9.721
5,134,000
Jun 2, 2026
10.220
10.220
10.050
10.200
9.769
3,503,000
Jun 1, 2026
10.120
10.260
9.920
10.220
9.788
2,614,432
May 29, 2026
10.020
10.120
9.800
10.120
9.693
3,935,000
May 28, 2026
10.350
10.350
9.850
10.000
9.578
3,630,000
May 27, 2026
10.700
10.950
10.080
10.170
9.740
5,110,290
May 26, 2026
10.660
10.660
9.780
10.460
10.018
7,999,859
May 22, 2026
10.660
10.960
10.630
10.660
10.210
1,857,000
May 21, 2026
11.060
11.170
10.660
10.660
10.210
3,640,000
May 20, 2026
11.000
11.140
10.840
11.010
10.545
4,065,000
May 19, 2026
10.890
11.050
10.730
11.000
10.535
4,195,270
May 18, 2026
11.300
11.300
10.760
10.880
10.420
4,689,540
May 15, 2026
11.680
11.680
11.050
11.200
10.727
4,953,000
May 14, 2026
12.000
12.000
11.320
11.680
11.187
5,194,800
May 13, 2026
12.080
12.120
11.720
11.790
11.292
3,025,000
May 12, 2026
12.140
12.230
11.900
12.060
11.551
3,107,000
May 11, 2026
12.330
12.620
11.900
12.050
11.541
5,845,000
May 8, 2026
12.580
12.880
12.180
12.330
11.809
4,981,000
May 7, 2026
12.460
12.750
12.190
12.600
12.068
3,576,000
May 6, 2026
12.700
12.750
12.200
12.490
11.962
3,952,000
May 5, 2026
12.610
12.770
12.430
12.730
12.192
6,998,000
May 4, 2026
11.100
12.620
11.100
12.610
12.077
16,431,000
Apr 30, 2026
11.460
11.550
10.900
11.030
10.564
4,787,000
Apr 29, 2026
10.700
11.480
10.550
11.460
10.976
7,279,000
Apr 28, 2026
10.750
10.900
10.460
10.780
10.325
3,564,400
Apr 27, 2026
11.050
11.200
10.430
10.750
10.296
9,046,000
Apr 24, 2026
10.910
11.150
10.800
11.050
10.583
3,342,167
Apr 23, 2026
11.170
11.260
10.580
10.880
10.420
4,455,000
Apr 22, 2026
11.680
11.760
11.030
11.180
10.708
5,957,729
Apr 21, 2026
11.340
12.220
11.200
11.680
11.187
11,783,000
Apr 20, 2026
11.750
11.750
11.110
11.340
10.861
6,710,000
Apr 17, 2026
11.570
12.050
11.510
11.880
11.378
5,071,000
Apr 16, 2026
11.640
11.640
10.900
11.570
11.081
3,048,000
Apr 15, 2026
11.530
11.790
11.140
11.180
10.708
3,297,000
Apr 14, 2026
11.260
11.940
10.900
11.720
11.225
8,129,951
Apr 13, 2026
11.200
11.440
10.800
11.040
10.574
4,751,000
Apr 10, 2026
11.000
11.230
10.920
11.200
10.727
3,919,000
Apr 9, 2026
11.200
11.240
10.800
11.000
10.535
4,096,000
Apr 8, 2026
10.910
11.090
10.500
10.980
10.516
4,698,000
Apr 2, 2026
11.580
11.580
11.010
11.190
10.717
2,024,000
Apr 1, 2026
11.000
11.590
10.850
11.400
10.918
6,799,200
Mar 31, 2026
11.630
11.630
10.730
10.910
10.449
6,585,464
Mar 30, 2026
10.510
11.570
10.450
11.540
11.053
7,519,823
Mar 27, 2026
10.360
10.630
10.200
10.540
10.095
3,494,000
Mar 26, 2026
10.240
10.420
10.120
10.350
9.913
3,363,000
Mar 25, 2026
10.120
10.310
9.900
10.230
9.798
5,377,000
Mar 24, 2026
10.700
10.700
9.800
10.130
9.702
6,594,177
Mar 23, 2026
10.900
10.900
10.050
10.700
10.248
8,464,990
Mar 20, 2026
11.150
11.150
10.580
10.950
10.487
5,958,000
Mar 19, 2026
11.230
11.490
10.840
11.120
10.650
5,144,000
Mar 18, 2026
11.210
11.540
11.150
11.230
10.756
2,689,590
Mar 17, 2026
11.710
11.710
11.190
11.210
10.737
3,941,413
Mar 16, 2026
12.060
12.070
11.100
11.640
11.148
11,129,814
Mar 13, 2026
12.210
12.850
11.700
12.060
11.551
14,674,043
Mar 12, 2026
11.860
12.160
11.580
11.900
11.397
5,803,000
Mar 11, 2026
11.350
11.890
10.880
11.680
11.187
7,055,321
Mar 10, 2026
11.110
11.500
11.110
11.290
10.813
3,118,846
Mar 9, 2026
12.810
12.980
11.000
11.100
10.631
14,296,353
Mar 6, 2026
10.950
12.280
10.950
12.180
11.666
7,570,200
Mar 5, 2026
11.320
11.400
10.900
11.030
10.564
5,253,471
Mar 4, 2026
11.300
11.600
11.110
11.310
10.832
3,458,000
Mar 3, 2026
11.870
12.220
11.360
11.460
10.976
4,686,108
Mar 2, 2026
12.050
12.880
11.740
11.870
11.369
5,992,705
Feb 27, 2026
11.450
11.850
11.100
11.850
11.349
3,660,705
Feb 26, 2026
11.500
11.500
11.220
11.250
10.775
2,463,021
Feb 25, 2026
11.600
11.860
11.360
11.500
11.014
1,891,206
Feb 24, 2026
11.180
11.740
11.180
11.660
11.168
4,881,778
Feb 23, 2026
11.120
11.250
10.800
11.180
10.708
1,654,378
Feb 20, 2026
11.150
11.260
10.860
10.910
10.449
2,060,066
Feb 16, 2026
11.130
11.130
11.130
11.130
10.660
-
Feb 13, 2026
11.320
11.320
10.830
10.830
10.373
3,227,000
Feb 12, 2026
11.190
11.320
10.940
11.320
10.842
3,453,239
Feb 11, 2026
10.840
11.350
10.790
11.040
10.574
3,326,000
Feb 10, 2026
10.820
10.870
10.430
10.800
10.344
3,884,000
Feb 9, 2026
11.000
11.210
10.510
10.620
10.171
2,512,000
Feb 6, 2026
10.310
10.900
10.060
10.790
10.334
3,147,500
Feb 5, 2026
10.500
10.840
10.070
10.460
10.018
4,073,000
Feb 4, 2026
10.620
11.040
10.500
10.660
10.210
4,757,000
Feb 3, 2026
10.410
10.520
10.000
10.520
10.076
6,814,744
Feb 2, 2026
11.010
11.050
9.900
10.270
9.836
9,806,000
Jan 30, 2026
11.300
11.490
10.970
11.220
10.746
3,119,000
Jan 29, 2026
11.630
11.990
11.290
11.450
10.966
4,700,000
Jan 28, 2026
11.500
11.850
11.280
11.630
11.139
4,551,513
Jan 27, 2026
11.240
11.520
10.850
11.500
11.014
8,397,782
Jan 26, 2026
10.200
11.260
10.190
11.240
10.765
8,680,114
Jan 23, 2026
9.960
10.350
9.840
10.220
9.788
3,602,163
Jan 22, 2026
10.090
10.160
9.960
9.960
9.539
2,953,138
Jan 21, 2026
10.140
10.280
10.000
10.090
9.664
3,446,000
Jan 20, 2026
10.270
10.330
10.100
10.140
9.712
2,267,000
Jan 19, 2026
10.050
10.380
10.010
10.270
9.836
2,705,000
Jan 16, 2026
9.890
10.250
9.770
10.050
9.626
4,841,428
Jan 15, 2026
9.400
9.950
9.360
9.890
9.472
4,479,911
Jan 14, 2026
9.500
9.530
9.260
9.340
8.946
1,831,379
Jan 13, 2026
9.280
9.640
9.210
9.490
9.089
4,065,000
Jan 12, 2026
9.400
9.450
9.150
9.170
8.783
1,385,000
Jan 9, 2026
9.090
9.500
8.980
9.400
9.003
2,731,000
Jan 8, 2026
9.150
9.150
8.710
9.090
8.706
3,842,558
Jan 7, 2026
9.300
9.330
9.140
9.150
8.764
1,512,000
Jan 6, 2026
9.020
9.400
8.970
9.370
8.974
3,628,799
Jan 5, 2026
9.060
9.160
8.910
8.940
8.562
2,193,000
Jan 2, 2026
9.000
9.190
8.800
9.160
8.773
1,804,000
Dec 31, 2025
8.950
8.950
8.950
8.950
8.572
-
Dec 30, 2025
8.880
9.100
8.880
9.000
8.620
1,104,210
Dec 29, 2025
8.800
9.150
8.560
9.020
8.639
3,991,889
Dec 24, 2025
8.800
8.800
8.800
8.800
8.428
-
Dec 23, 2025
8.400
8.570
8.320
8.510
8.151
11,447,000
Dec 22, 2025
8.580
8.620
8.350
8.400
8.045
1,015,000
Dec 19, 2025
8.430
8.510
8.370
8.480
8.122
1,334,000
Dec 18, 2025
8.260
8.470
8.130
8.380
8.026
1,350,500
Dec 17, 2025
8.240
8.330
8.110
8.260
7.911
2,189,000
Dec 16, 2025
8.410
8.410
8.200
8.250
7.902
1,959,000
Dec 15, 2025
8.450
8.450
8.300
8.350
7.997
1,027,359
Dec 12, 2025
8.500
8.700
8.370
8.450
8.093
2,188,641
Dec 11, 2025
8.400
8.400
8.230
8.370
8.016
1,993,000
Dec 10, 2025
8.540
8.840
8.230
8.290
7.940
2,463,000
Dec 9, 2025
8.880
8.950
8.520
8.540
8.179
1,938,600
Dec 8, 2025
9.200
9.200
8.810
8.900
8.524
1,662,000
Dec 5, 2025
9.220
9.290
9.100
9.130
8.744
1,556,200
Dec 4, 2025
9.300
9.350
9.040
9.180
8.792
3,708,000
Dec 3, 2025
9.400
9.500
9.270
9.310
8.917
2,878,000
Dec 2, 2025
8.750
9.440
8.750
9.400
9.003
12,211,000
Dec 1, 2025
8.360
8.860
8.260
8.750
8.380
7,260,000
Nov 28, 2025
8.030
8.400
8.000
8.360
8.007
4,602,000
Nov 27, 2025
7.830
8.050
7.830
8.030
7.691
13,007,000
Nov 26, 2025
7.790
7.950
7.660
7.870
7.538
2,659,000
Nov 25, 2025
7.350
7.810
7.350
7.690
7.365
2,758,000
Nov 24, 2025
7.490
7.490
7.300
7.410
7.097
1,271,000
Nov 21, 2025
7.350
7.350
7.170
7.330
7.020
3,650,000
Nov 20, 2025
7.450
7.500
7.310
7.360
7.049
2,790,000
Nov 19, 2025
7.260
7.330
7.190
7.330
7.020
1,636,000
Nov 18, 2025
7.510
7.510
7.210
7.260
6.953
2,464,000
Nov 17, 2025
7.580
7.580
7.350
7.500
7.183
2,334,000
Nov 14, 2025
7.620
7.650
7.250
7.470
7.154
3,095,000
Nov 13, 2025
7.590
7.660
7.520
7.620
7.298
2,442,000
Nov 12, 2025
7.750
7.750
7.560
7.580
7.260
2,171,000
Nov 11, 2025
7.850
7.850
7.600
7.710
7.384
1,248,000
Nov 10, 2025
7.480
7.830
7.460
7.800
7.471
5,049,000
Nov 7, 2025
7.500
7.570
7.410
7.440
7.126
2,497,837
Nov 6, 2025
7.260
7.560
7.260
7.490
7.174
2,858,000
Nov 5, 2025
7.130
7.340
7.020
7.340
7.030
1,728,000
Nov 4, 2025
7.290
7.290
7.080
7.210
6.905
3,038,000
Nov 3, 2025
7.330
7.350
7.210
7.270
6.963
1,072,000
Oct 31, 2025
7.260
7.400
7.260
7.330
7.020
2,024,000
Oct 30, 2025
7.300
7.440
7.210
7.380
7.068
1,555,000
