Delixy Holdings Limited - Ordinary Shares (NQ:DLXY)

Date	Open	High	Low	Close	Volume	Change (%)
Dec 19, 2025	0.8187	0.9646	0.8187	0.8685	13,307	+0.01(+1.46%)
Dec 18, 2025	0.9000	0.9100	0.8543	0.8560	237,068	-0.04(-4.51%)
Dec 17, 2025	0.8287	0.9100	0.7306	0.8964	9,823	-0.03(-2.81%)
Dec 16, 2025	0.9101	0.9254	0.9045	0.9223	5,355	+0.02(+2.48%)
Dec 15, 2025	0.8999	0.9125	0.8750	0.9000	11,592	+0.03(+3.45%)
Dec 12, 2025	0.8560	0.8900	0.8001	0.8700	32,179	-0.02(-2.25%)
Dec 11, 2025	0.8800	0.9195	0.8800	0.8900	8,298	-0.03(-3.26%)
Dec 10, 2025	0.9200	0.9652	0.9000	0.9200	12,896	+0.00(+0.22%)
Dec 09, 2025	0.8600	0.9180	0.8601	0.9180	1,886	-0.05(-4.90%)
Dec 08, 2025	1.020	1.030	0.9500	0.9653	26,764	-0.02(-2.32%)
Dec 05, 2025	0.8500	0.9882	0.8500	0.9882	2,988	-0.04(-4.06%)
Dec 04, 2025	1.010	1.030	0.9821	1.030	23,189	+0.01(+0.98%)
Dec 03, 2025	1.010	1.020	0.9900	1.020	16,003	-0.02(-1.92%)
Dec 02, 2025	1.000	1.040	1.000	1.040	28,051	+0.00(+0.00%)
Dec 01, 2025	0.9000	1.050	0.9000	1.040	15,919	+0.07(+6.80%)
Nov 28, 2025	0.9400	1.000	0.9110	0.9738	10,747	+0.06(+7.01%)
Nov 26, 2025	0.8800	0.9800	0.8800	0.9100	7,927	+0.01(+1.10%)
Nov 25, 2025	0.8920	0.9282	0.8500	0.9001	39,329	-0.06(-6.73%)
Nov 24, 2025	0.9951	0.9985	0.9358	0.9650	5,771	-0.07(-6.31%)
Nov 21, 2025	1.020	1.030	0.9500	1.030	16,589	+0.03(+3.00%)
Nov 20, 2025	1.000	1.030	0.9300	1.000	48,503	+0.00(+0.00%)
Nov 19, 2025	0.9301	1.000	0.9301	1.000	32,843	-0.03(-2.91%)
Nov 18, 2025	0.9800	1.030	0.9300	1.030	31,335	+0.02(+1.98%)
Nov 17, 2025	1.040	1.040	0.9800	1.010	71,112	-0.03(-2.88%)
Nov 14, 2025	1.020	1.090	1.020	1.040	82,153	-0.01(-0.95%)
Nov 13, 2025	1.020	1.070	1.020	1.050	49,328	+0.01(+0.96%)
Nov 12, 2025	1.050	1.080	1.040	1.040	7,477	+0.00(+0.00%)
Nov 11, 2025	1.020	1.048	1.020	1.040	31,629	+0.01(+0.97%)
Nov 10, 2025	1.030	1.060	1.020	1.030	41,202	-0.00(-0.48%)
Nov 07, 2025	1.050	1.050	1.020	1.035	58,988	-0.03(-2.36%)
Nov 06, 2025	1.060	1.160	1.020	1.060	78,522	+0.03(+2.91%)
Nov 05, 2025	0.9700	1.090	0.9421	1.030	49,916	-0.00(-0.20%)
Nov 04, 2025	1.010	1.032	0.9301	1.032	126,343	+0.00(+0.20%)
Nov 03, 2025	1.080	1.080	0.9505	1.030	81,495	-0.04(-3.74%)
Oct 31, 2025	0.8905	1.090	0.8905	1.070	168,954	+0.16(+17.53%)
Oct 30, 2025	0.9021	0.9500	0.9011	0.9104	86,148	-0.02(-2.11%)
Oct 29, 2025	0.9000	0.9500	0.8906	0.9300	75,857	+0.03(+3.33%)
Oct 28, 2025	0.9100	0.9633	0.8800	0.9000	85,315	-0.01(-0.68%)
Oct 27, 2025	0.8700	0.9508	0.8669	0.9062	93,431	-0.00(-0.21%)
Oct 24, 2025	0.8580	0.9265	0.8500	0.9081	102,006	+0.03(+3.19%)
Oct 23, 2025	0.8000	0.9000	0.7800	0.8800	163,976	+0.07(+8.90%)
Oct 22, 2025	0.8000	0.8518	0.7501	0.8081	89,124	-0.01(-0.79%)
Oct 21, 2025	0.7965	0.8499	0.7965	0.8145	98,544	-0.01(-0.80%)
Oct 20, 2025	0.8100	0.8461	0.7501	0.8211	61,473	-0.01(-1.05%)
Oct 17, 2025	0.8100	0.8900	0.7200	0.8298	340,699	-0.01(-0.79%)
Oct 16, 2025	0.8820	0.8900	0.8268	0.8364	177,879	-0.07(-8.02%)
Oct 15, 2025	0.8600	0.9093	0.8600	0.9093	128,288	+0.02(+2.46%)
Oct 14, 2025	0.8410	0.9098	0.8238	0.8875	160,089	+0.02(+2.15%)
Oct 13, 2025	0.8521	0.9000	0.8000	0.8688	209,441	+0.02(+1.96%)
Oct 10, 2025	0.8501	0.9500	0.7119	0.8521	446,328	-0.02(-1.99%)
Oct 09, 2025	0.7800	0.8715	0.7800	0.8694	437,124	+0.08(+10.15%)
Oct 08, 2025	0.6600	0.7966	0.6600	0.7893	440,988	+0.13(+19.59%)
Oct 07, 2025	0.7900	0.7999	0.6400	0.6600	665,952	-0.15(-18.05%)
Oct 06, 2025	0.8120	0.8464	0.7900	0.8054	430,204	-0.05(-5.48%)
Oct 03, 2025	0.8700	0.8899	0.7751	0.8521	830,146	-0.02(-2.52%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.