Want to see HK:1866 full AI Analyst Report?
China XLX Fertiliser Ltd. (1866) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 9.48 | 9.50 | 9.25 | 9.34 | 9.34 | -0.27% | 3,154,000 | 0.73 |
| Oct 30, 2026 | 9.32 | 9.50 | 9.27 | 9.37 | 9.37 | -0.27% | 1,634,000 | 0.38 |
| Oct 29, 2026 | 9.42 | 9.60 | 9.38 | 9.39 | 9.39 | -1.37% | 1,777,001 | 0.41 |
| Oct 28, 2026 | 9.52 | 9.69 | 9.41 | 9.52 | 9.52 | -0.31% | 3,746,000 | 0.87 |
| Oct 27, 2026 | 9.12 | 9.56 | 9.11 | 9.55 | 9.55 | +6.11% | 4,614,349 | 1.08 |
| Oct 26, 2026 | 9.10 | 9.18 | 8.83 | 9.00 | 9.00 | -1.10% | 5,659,000 | 1.34 |
| Oct 23, 2026 | 9.11 | 9.22 | 8.91 | 9.10 | 9.10 | -0.05% | 3,819,400 | 0.91 |
| Oct 22, 2026 | 9.67 | 9.67 | 9.00 | 9.11 | 9.11 | -5.84% | 4,498,000 | 1.08 |
| Oct 21, 2026 | 9.73 | 9.85 | 9.62 | 9.67 | 9.67 | -2.32% | 3,416,244 | 0.82 |
| Oct 20, 2026 | 9.77 | 9.98 | 9.61 | 9.90 | 9.90 | +0.76% | 1,887,000 | 0.45 |
| Oct 19, 2026 | 9.83 | 9.98 | 9.73 | 9.83 | 9.83 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 9.83 | 9.98 | 9.73 | 9.83 | 9.83 | -1.21% | 2,375,000 | 0.56 |
| Oct 15, 2026 | 10.31 | 10.31 | 9.73 | 9.95 | 9.95 | -3.54% | 5,187,000 | 1.25 |
| Oct 14, 2026 | 10.43 | 10.60 | 10.25 | 10.31 | 10.31 | -1.25% | 2,530,000 | 0.61 |
| Oct 13, 2026 | 10.25 | 10.61 | 10.15 | 10.44 | 10.44 | +0.97% | 2,336,000 | 0.55 |
| Oct 12, 2026 | 10.72 | 10.84 | 10.31 | 10.34 | 10.34 | -3.54% | 2,833,001 | 0.67 |
| Oct 09, 2026 | 10.67 | 10.74 | 10.31 | 10.72 | 10.72 | +0.75% | 5,708,300 | 1.36 |
| Oct 08, 2026 | 10.46 | 11.08 | 10.46 | 10.64 | 10.64 | +1.82% | 4,876,000 | 1.17 |
| Oct 07, 2026 | 10.42 | 10.49 | 10.26 | 10.45 | 10.45 | +0.29% | 816,450 | 0.19 |
| Oct 06, 2026 | 10.82 | 10.86 | 10.33 | 10.42 | 10.42 | -2.98% | 1,553,000 | 0.37 |
| Oct 05, 2026 | 10.27 | 10.78 | 10.13 | 10.74 | 10.74 | +4.27% | 4,734,000 | 1.13 |
| Oct 02, 2026 | 10.31 | 10.38 | 10.12 | 10.30 | 10.30 | -1.62% | 2,183,000 | 0.52 |
| Oct 01, 2026 | 10.47 | 10.65 | 10.20 | 10.47 | 10.47 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 10.37 | 10.65 | 10.20 | 10.47 | 10.47 | +1.06% | 5,506,000 | 1.31 |
| Sep 29, 2026 | 10.89 | 11.25 | 10.20 | 10.36 | 10.36 | -4.95% | 11,505,000 | 2.82 |
| Sep 28, 2026 | 9.93 | 11.08 | 9.93 | 10.90 | 10.90 | +7.71% | 11,774,000 | 3.02 |
| Sep 25, 2026 | 9.81 | 10.19 | 9.81 | 10.12 | 10.12 | -0.78% | 3,392,000 | 0.87 |
| Sep 24, 2026 | 9.81 | 10.23 | 9.50 | 10.20 | 10.20 | +3.98% | 5,490,000 | 1.42 |
| Sep 23, 2026 | 9.66 | 9.97 | 9.63 | 9.81 | 9.81 | +1.55% | 2,122,158 | 0.54 |
| Sep 22, 2026 | 9.86 | 9.89 | 9.58 | 9.66 | 9.66 | -2.37% | 4,398,768 | 1.10 |
| Sep 21, 2026 | 9.93 | 9.98 | 9.76 | 9.90 | 9.90 | -0.60% | 2,664,888 | 0.66 |
| Sep 18, 2026 | 10.28 | 10.38 | 9.85 | 9.96 | 9.96 | -2.11% | 4,504,000 | 1.12 |
| Sep 17, 2026 | 9.97 | 10.21 | 9.89 | 10.17 | 10.17 | +2.11% | 2,784,515 | 0.69 |
| Sep 16, 2026 | 10.05 | 10.05 | 9.89 | 9.96 | 9.96 | -0.80% | 2,694,017 | 0.67 |
| Sep 15, 2026 | 10.68 | 10.68 | 10.01 | 10.04 | 10.04 | -3.09% | 3,935,000 | 0.97 |
| Sep 14, 2026 | 10.77 | 10.77 | 10.22 | 10.36 | 10.36 | -3.81% | 6,692,000 | 1.68 |
| Sep 11, 2026 | 11.15 | 11.35 | 10.70 | 10.77 | 10.77 | -4.35% | 7,553,000 | 1.93 |
| Sep 10, 2026 | 10.99 | 11.44 | 10.75 | 11.26 | 11.26 | +2.46% | 9,536,697 | 2.50 |
| Sep 09, 2026 | 11.00 | 11.25 | 10.73 | 10.99 | 10.99 | +2.33% | 7,632,000 | 2.05 |
| Sep 08, 2026 | 11.49 | 11.58 | 10.45 | 10.74 | 10.74 | -6.53% | 16,275,341 | 4.63 |
| Sep 07, 2026 | 11.94 | 12.05 | 11.41 | 11.49 | 11.49 | -0.95% | 22,220,416 | 6.90 |
| Sep 04, 2026 | 11.65 | 11.95 | 11.43 | 11.60 | 11.60 | +0.00% | 6,430,000 | 2.01 |
| Sep 03, 2026 | 11.50 | 11.89 | 11.49 | 11.60 | 11.60 | +2.20% | 5,119,553 | 1.61 |
| Sep 02, 2026 | 11.50 | 11.55 | 11.15 | 11.35 | 11.35 | -1.05% | 4,225,000 | 1.34 |
| Sep 01, 2026 | 11.16 | 11.68 | 11.12 | 11.47 | 11.47 | +2.78% | 4,706,774 | 1.49 |
| Aug 31, 2026 | 10.60 | 11.40 | 10.60 | 11.16 | 11.16 | +5.58% | 5,907,290 | 1.88 |
| Aug 28, 2026 | 10.32 | 10.63 | 10.24 | 10.57 | 10.57 | +2.03% | 2,127,000 | 0.67 |
| Aug 27, 2026 | 10.18 | 10.41 | 10.11 | 10.36 | 10.36 | +1.67% | 1,888,000 | 0.59 |
| Aug 26, 2026 | 10.29 | 10.53 | 10.16 | 10.19 | 10.19 | -1.26% | 2,185,000 | 0.68 |
| Aug 25, 2026 | 10.50 | 10.72 | 10.06 | 10.32 | 10.32 | -2.27% | 2,158,000 | 0.67 |
