China XLX Fertiliser Ltd (1866)

1866
🏛️ Hong Kong →
7.30
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 7.25 7.27 7.10 7.11 114.0K
09:35 7.10 7.10 7.06 7.06 30.0K
09:40 7.07 7.14 7.07 7.14 66.0K
09:45 7.17 7.20 7.17 7.17 278.0K
09:50 7.18 7.18 7.17 7.17 60.0K
09:55 7.18 7.18 7.17 7.17 42.0K
10:00 7.16 7.17 7.16 7.17 17.0K
10:05 7.16 7.16 7.16 7.16 17.0K
10:20 7.18 7.20 7.18 7.20 34.0K
10:25 7.18 7.19 7.18 7.19 5.0K
10:30 7.21 7.22 7.21 7.22 11.0K
10:40 7.23 7.27 7.23 7.27 64.0K
10:45 7.26 7.26 7.26 7.26 22.0K
10:50 7.25 7.25 7.25 7.25 22.0K
11:05 7.24 7.25 7.24 7.24 30.0K
11:10 7.24 7.26 7.24 7.26 31.0K
11:15 7.25 7.26 7.25 7.26 2.0K
11:20 7.25 7.25 7.24 7.24 20.0K
11:30 7.25 7.25 7.25 7.25 11.0K
11:35 7.26 7.26 7.26 7.26 7.0K
13:00 7.27 7.28 7.27 7.27 53.0K
13:05 7.26 7.26 7.25 7.25 13.0K
13:10 7.24 7.25 7.24 7.25 11.0K
13:15 7.25 7.26 7.25 7.26 43.0K
13:20 7.27 7.28 7.27 7.28 74.0K
13:30 7.29 7.29 7.28 7.28 42.0K
13:35 7.30 7.30 7.30 7.30 7.0K
13:40 7.29 7.29 7.29 7.29 9.0K
13:55 7.30 7.30 7.29 7.29 6.0K
14:00 7.28 7.28 7.26 7.26 92.0K
14:05 7.27 7.27 7.27 7.27 6.0K
14:10 7.28 7.28 7.28 7.28 4.0K
14:30 7.27 7.27 7.27 7.27 11.0K
14:35 7.30 7.30 7.29 7.29 75.0K
14:40 7.30 7.30 7.29 7.30 64.0K
14:50 7.31 7.31 7.31 7.31 12.0K
14:55 7.32 7.32 7.31 7.32 21.0K
15:00 7.31 7.32 7.31 7.32 22.0K
15:05 7.30 7.30 7.30 7.30 25.0K
15:15 7.25 7.26 7.25 7.26 7.0K
15:20 7.29 7.30 7.29 7.29 40.0K
15:25 7.28 7.28 7.28 7.28 1.0K
15:30 7.27 7.27 7.27 7.27 7.0K
15:35 7.27 7.29 7.27 7.29 3.0K
15:40 7.29 7.29 7.26 7.26 8.0K
15:45 7.27 7.29 7.27 7.29 6.0K
15:50 7.31 7.31 7.29 7.29 81.0K
15:55 7.28 7.30 7.28 7.30 23.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 7.25 7.32 7.06 7.30 1.7M
2025-09-25 7.25 7.30 7.12 7.19 2.1M
2025-09-24 7.12 7.28 7.05 7.25 3.0M
2025-09-23 7.36 7.37 7.13 7.16 2.1M
2025-09-22 7.42 7.43 7.18 7.31 1.4M
2025-09-19 7.26 7.35 7.10 7.32 3.4M
2025-09-18 7.33 7.33 7.19 7.24 1.9M
2025-09-17 7.23 7.41 7.20 7.34 1.4M
2025-09-16 7.39 7.39 7.14 7.23 4.0M
2025-09-15 7.55 7.55 7.35 7.39 1.9M
2025-09-12 7.55 7.68 7.45 7.55 1.4M
2025-09-11 7.50 7.63 7.48 7.54 1.4M
2025-09-10 7.53 7.60 7.38 7.60 2.3M
2025-09-09 7.40 7.58 7.40 7.53 2.4M
2025-09-08 7.40 7.48 7.32 7.43 1.9M
2025-09-05 7.51 7.51 7.34 7.39 1.3M
2025-09-04 7.70 7.70 7.38 7.39 3.6M
2025-09-03 7.50 7.86 7.50 7.70 3.5M
2025-09-02 7.27 7.50 7.10 7.49 4.0M
2025-09-01 7.38 7.40 7.22 7.29 2.9M
2025-08-29 7.41 7.55 7.37 7.38 2.4M
2025-08-28 7.55 7.61 7.33 7.41 5.9M
2025-08-27 7.65 7.72 7.48 7.53 3.5M
2025-08-26 7.54 7.68 7.49 7.61 1.9M
2025-08-25 7.54 7.69 7.38 7.59 3.8M
2025-08-22 7.38 7.62 7.38 7.51 3.2M
2025-08-21 7.32 7.47 7.28 7.39 6.3M
2025-08-20 7.27 7.38 7.15 7.35 2.1M
2025-08-19 7.38 7.38 7.15 7.33 5.1M
2025-08-18 7.24 7.37 7.23 7.23 1.9M
2025-08-15 7.18 7.27 7.15 7.27 1.5M
2025-08-14 7.21 7.52 7.20 7.24 4.7M
2025-08-13 7.20 7.25 7.10 7.21 2.6M
2025-08-12 6.81 7.25 6.78 7.20 7.4M
2025-08-11 6.55 6.82 6.26 6.81 4.7M
2025-08-08 6.48 6.58 6.30 6.56 2.4M
2025-08-07 6.34 6.52 6.34 6.46 1.5M
2025-08-06 6.38 6.47 6.27 6.32 2.4M
2025-08-05 6.66 6.66 6.36 6.38 3.7M
2025-08-04 6.56 6.65 6.51 6.63 1.9M
2025-08-01 6.56 6.72 6.52 6.56 2.7M
2025-07-31 6.62 6.68 6.50 6.55 4.3M
2025-07-30 6.51 6.73 6.44 6.54 4.5M
2025-07-29 6.40 6.50 6.34 6.50 2.9M
2025-07-28 6.26 6.52 6.24 6.35 6.1M
2025-07-25 6.22 6.27 6.16 6.18 2.6M
2025-07-24 6.07 6.21 6.07 6.20 4.4M
2025-07-23 6.11 6.15 6.00 6.07 3.3M
2025-07-22 6.06 6.12 5.94 6.09 3.5M
2025-07-21 5.61 6.08 5.61 6.06 6.7M
2025-07-18 5.72 5.73 5.59 5.61 1.1M
2025-07-17 5.75 5.80 5.63 5.72 1.6M
2025-07-16 5.50 5.82 5.48 5.77 4.3M
2025-07-15 5.40 5.49 5.36 5.49 2.5M
2025-07-14 5.41 5.44 5.37 5.39 2.7M
2025-07-11 5.46 5.56 5.37 5.41 4.1M
2025-07-10 5.48 5.54 5.40 5.49 2.6M
2025-07-09 5.51 5.63 5.48 5.49 1.7M
2025-07-08 5.55 5.63 5.51 5.51 1.6M
2025-07-07 5.63 5.68 5.50 5.54 2.2M
2025-07-04 5.73 5.75 5.63 5.71 2.2M
2025-07-03 5.61 5.81 5.61 5.73 3.7M
2025-07-02 5.60 5.61 5.47 5.61 1.1M
2025-06-30 5.60 5.60 5.44 5.49 3.4M
2025-06-27 5.51 5.67 5.48 5.60 2.1M
2025-06-26 5.51 5.54 5.45 5.52 1.0M
2025-06-25 5.48 5.53 5.43 5.52 1.9M
2025-06-24 5.69 5.69 5.35 5.47 2.1M
2025-06-23 5.72 5.75 5.62 5.70 1.1M
2025-06-20 5.73 5.77 5.61 5.72 1.1M
2025-06-19 5.76 5.76 5.56 5.73 4.1M
2025-06-18 5.82 5.87 5.73 5.77 2.2M
2025-06-17 5.77 5.89 5.67 5.82 3.7M
2025-06-16 5.50 5.86 5.50 5.77 3.0M
2025-06-13 5.76 5.76 5.54 5.58 3.1M
2025-06-12 5.43 5.92 5.38 5.75 10.2M
2025-06-11 5.25 5.45 5.15 5.42 7.1M
2025-06-10 5.30 5.30 5.15 5.25 5.7M
2025-06-09 4.85 5.33 4.85 5.31 15.4M
2025-06-06 4.67 4.85 4.65 4.85 3.0M
2025-06-05 4.63 4.67 4.59 4.67 1.8M
2025-06-04 4.51 4.64 4.51 4.63 1.2M
2025-06-03 4.53 4.57 4.52 4.52 1.2M
2025-06-02 4.61 4.61 4.49 4.51 1.2M
2025-05-30 4.50 4.67 4.50 4.61 2.6M
2025-05-29 4.51 4.57 4.47 4.55 1.1M
2025-05-28 4.46 4.62 4.46 4.52 6.2M
2025-05-27 4.40 4.48 4.36 4.46 1.5M
2025-05-26 4.43 4.48 4.39 4.40 1.4M
2025-05-23 4.40 4.45 4.38 4.45 1.0M
2025-05-22 4.46 4.46 4.35 4.40 1.2M
2025-05-21 4.49 4.49 4.36 4.42 2.6M
2025-05-20 4.30 4.47 4.30 4.45 2.1M
2025-05-19 4.30 4.39 4.19 4.38 3.1M
2025-05-16 4.36 4.39 4.32 4.37 1.3M
2025-05-15 4.47 4.49 4.39 4.39 2.0M
2025-05-14 4.48 4.52 4.45 4.50 1.0M
2025-05-13 4.46 4.52 4.43 4.49 0.9M
2025-05-12 4.58 4.58 4.40 4.47 2.2M
2025-05-09 4.50 4.58 4.46 4.50 4.8M
2025-05-08 4.38 4.51 4.38 4.47 4.7M
2025-05-07 4.38 4.38 4.27 4.33 0.8M
2025-05-06 4.35 4.36 4.24 4.27 2.3M
2025-05-02 4.30 4.40 4.28 4.35 2.5M
2025-04-30 4.22 4.54 4.22 4.46 8.9M
2025-04-29 4.22 4.22 4.12 4.16 2.0M
2025-04-28 4.20 4.24 4.18 4.18 1.8M
2025-04-25 4.08 4.26 4.08 4.18 1.9M
2025-04-24 4.16 4.24 4.10 4.14 2.1M
2025-04-23 4.00 4.17 3.99 4.16 5.0M
2025-04-22 3.97 4.01 3.93 3.95 2.8M
2025-04-17 3.95 4.03 3.92 3.96 3.6M
2025-04-16 4.01 4.01 3.90 3.95 2.7M
2025-04-15 3.98 4.01 3.96 4.01 2.1M
2025-04-14 4.02 4.02 3.97 3.98 2.2M
2025-04-11 3.94 4.00 3.93 4.00 2.4M
2025-04-10 4.05 4.06 3.95 4.02 4.2M
2025-04-09 3.92 4.02 3.87 4.00 3.4M
2025-04-08 3.97 4.05 3.94 3.99 2.6M
2025-04-07 4.02 4.14 3.85 3.95 6.7M
2025-04-03 4.39 4.39 4.21 4.25 1.5M
2025-04-02 4.24 4.45 4.22 4.33 4.4M
2025-04-01 4.15 4.27 4.10 4.22 2.7M
2025-03-31 4.41 4.41 4.02 4.17 9.8M
2025-03-28 4.59 4.59 4.49 4.55 1.2M
2025-03-27 4.58 4.65 4.46 4.56 3.9M
2025-03-26 4.54 4.60 4.50 4.56 1.5M
2025-03-25 4.55 4.60 4.48 4.54 2.3M
2025-03-24 4.36 4.64 4.30 4.62 6.1M
2025-03-21 4.36 4.39 4.29 4.36 1.4M
2025-03-20 4.35 4.46 4.33 4.36 3.5M
2025-03-19 4.35 4.40 4.35 4.39 2.0M
2025-03-18 4.36 4.40 4.29 4.40 3.1M
2025-03-17 4.14 4.41 4.14 4.37 6.4M
2025-03-14 4.09 4.18 4.06 4.14 2.6M
2025-03-13 4.12 4.19 4.05 4.09 5.4M
2025-03-12 3.95 4.18 3.95 4.11 10.6M
2025-03-11 3.95 3.97 3.90 3.97 0.8M
2025-03-10 3.94 3.96 3.91 3.93 0.6M
2025-03-07 3.93 3.98 3.92 3.96 1.5M
2025-03-06 3.96 3.98 3.93 3.94 1.3M
2025-03-05 3.93 3.99 3.91 3.93 2.2M
2025-03-04 3.94 3.96 3.88 3.92 0.6M
2025-03-03 3.90 3.99 3.90 3.93 10.0M
2025-02-28 3.94 3.96 3.86 3.86 1.9M
2025-02-27 3.92 3.96 3.86 3.96 2.4M
2025-02-26 3.94 3.96 3.90 3.92 3.7M
2025-02-25 3.95 4.00 3.89 3.94 3.3M
2025-02-24 3.93 4.07 3.93 3.96 1.8M
2025-02-21 3.95 3.95 3.90 3.92 1.1M
2025-02-20 3.98 3.98 3.88 3.90 0.9M
2025-02-19 3.97 3.97 3.93 3.97 1.2M
2025-02-18 3.92 4.02 3.92 3.94 1.1M
2025-02-17 3.93 3.96 3.90 3.92 0.7M
2025-02-14 3.95 3.98 3.87 3.91 1.7M
2025-02-13 3.99 4.00 3.90 3.91 5.9M
2025-02-12 3.94 4.03 3.94 3.98 3.3M
2025-02-11 3.97 3.99 3.93 3.94 1.0M
2025-02-10 3.98 4.00 3.95 3.96 1.4M
2025-02-07 3.94 4.00 3.93 4.00 1.0M
2025-02-06 3.96 3.98 3.93 3.94 0.9M
2025-02-05 4.01 4.06 3.95 3.97 1.4M
2025-02-04 3.98 4.01 3.94 3.99 0.7M
2025-02-03 4.10 4.16 3.94 3.97 1.5M
2025-01-28 4.15 4.15 4.06 4.07 0.7M
2025-01-27 4.24 4.24 4.12 4.16 0.3M
2025-01-24 4.07 4.20 4.04 4.17 1.5M
2025-01-23 4.10 4.10 4.02 4.07 1.1M
2025-01-22 4.08 4.08 3.98 4.00 0.8M
2025-01-21 4.07 4.10 4.02 4.03 0.4M
2025-01-20 3.99 4.08 3.93 4.07 4.3M
2025-01-17 3.88 4.01 3.86 4.00 3.8M
2025-01-16 3.99 4.00 3.85 3.87 1.2M
2025-01-15 3.92 3.98 3.85 3.98 0.5M
2025-01-14 3.92 3.92 3.81 3.86 0.7M
2025-01-13 3.81 3.85 3.73 3.83 1.2M
2025-01-10 3.89 3.89 3.78 3.81 0.6M
2025-01-09 3.88 3.89 3.84 3.86 0.2M
2025-01-08 3.91 3.92 3.81 3.83 1.0M
2025-01-07 3.87 3.94 3.87 3.89 0.7M
2025-01-06 4.03 4.03 3.85 3.87 2.6M
2025-01-03 3.99 4.05 3.97 4.00 0.9M
2025-01-02 4.07 4.10 4.01 4.01 0.6M