Xizang Zhihui Mining Co., Ltd. Class H 2546
HKEX · Hong Kong SAR China · Non-Energy Minerals
HKD 20.32-0.84 (-3.97%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 21.16 | +2.03% | HKD 20.58 | HKD 21.16 | HKD 20.40 | 502.00K |
| 2026-09-29 | HKD 20.74 | +0.97% | HKD 20.32 | HKD 21.34 | HKD 20.32 | 483.00K |
| 2026-09-28 | HKD 20.54 | -4.73% | HKD 21.30 | HKD 21.44 | HKD 19.94 | 556.00K |
| 2026-09-25 | HKD 21.56 | +1.22% | HKD 21.06 | HKD 21.92 | HKD 20.50 | 496.85K |
| 2026-09-24 | HKD 21.30 | -5.33% | HKD 22.20 | HKD 23.00 | HKD 20.96 | 544.00K |
| 2026-09-23 | HKD 22.50 | +5.93% | HKD 20.96 | HKD 22.50 | HKD 20.96 | 462.00K |
| 2026-09-22 | HKD 21.24 | -11.50% | HKD 24.00 | HKD 24.00 | HKD 21.24 | 473.00K |
| 2026-09-21 | HKD 24.00 | +8.89% | HKD 22.04 | HKD 24.60 | HKD 21.78 | 2.18M |
| 2026-09-18 | HKD 22.04 | +8.25% | HKD 20.20 | HKD 22.04 | HKD 20.20 | 593.00K |
| 2026-09-17 | HKD 20.36 | +2.93% | HKD 19.98 | HKD 20.36 | HKD 19.40 | 587.00K |
| 2026-09-16 | HKD 19.78 | +6.40% | HKD 18.59 | HKD 20.30 | HKD 18.59 | 572.00K |
| 2026-09-15 | HKD 18.59 | -1.90% | HKD 18.93 | HKD 19.12 | HKD 18.40 | 584.00K |
| 2026-09-14 | HKD 18.95 | +0.58% | HKD 19.36 | HKD 19.36 | HKD 18.10 | 696.00K |
| 2026-09-11 | HKD 18.84 | -3.09% | HKD 19.00 | HKD 19.42 | HKD 18.60 | 372.00K |
| 2026-09-10 | HKD 19.44 | +0.05% | HKD 19.67 | HKD 19.68 | HKD 19.22 | 342.00K |
| 2026-09-09 | HKD 19.43 | +2.48% | HKD 19.40 | HKD 19.47 | HKD 18.58 | 430.00K |
| 2026-09-08 | HKD 18.96 | -2.02% | HKD 20.06 | HKD 20.06 | HKD 18.00 | 543.00K |
| 2026-09-07 | HKD 19.35 | -2.07% | HKD 19.76 | HKD 19.99 | HKD 18.51 | 447.00K |
| 2026-09-04 | HKD 19.76 | +1.33% | HKD 19.76 | HKD 20.54 | HKD 19.60 | 452.00K |
| 2026-09-03 | HKD 19.50 | -6.52% | HKD 20.94 | HKD 21.88 | HKD 19.50 | 495.00K |
| 2026-09-02 | HKD 20.86 | +7.86% | HKD 19.95 | HKD 21.10 | HKD 19.33 | 658.00K |
| 2026-09-01 | HKD 19.34 | +2.49% | HKD 18.87 | HKD 19.60 | HKD 18.85 | 564.00K |
| 2026-08-31 | HKD 18.87 | -0.16% | HKD 18.50 | HKD 19.15 | HKD 17.90 | 652.00K |
| 2026-08-28 | HKD 18.90 | -5.88% | HKD 20.08 | HKD 20.08 | HKD 18.39 | 602.00K |
| 2026-08-27 | HKD 20.08 | -6.95% | HKD 22.40 | HKD 22.40 | HKD 19.35 | 557.00K |
| 2026-08-26 | HKD 21.58 | +0.19% | HKD 21.90 | HKD 22.30 | HKD 21.02 | 504.00K |
| 2026-08-25 | HKD 21.54 | -4.52% | HKD 22.98 | HKD 22.98 | HKD 20.80 | 536.00K |
| 2026-08-24 | HKD 22.56 | +5.32% | HKD 21.50 | HKD 23.34 | HKD 20.94 | 573.00K |
| 2026-08-21 | HKD 21.42 | +11.45% | HKD 19.56 | HKD 21.68 | HKD 19.32 | 1.00M |
| 2026-08-20 | HKD 19.22 | +1.00% | HKD 19.59 | HKD 19.80 | HKD 18.90 | 593.00K |
| 2026-08-19 | HKD 19.03 | -1.50% | HKD 19.68 | HKD 19.69 | HKD 18.52 | 948.00K |
| 2026-08-18 | HKD 19.32 | -2.33% | HKD 19.78 | HKD 19.95 | HKD 19.20 | 571.00K |
| 2026-08-17 | HKD 19.78 | +2.54% | HKD 19.69 | HKD 20.22 | HKD 19.37 | 670.00K |
| 2026-08-14 | HKD 19.29 | +2.77% | HKD 18.75 | HKD 19.30 | HKD 18.75 | 624.00K |
| 2026-08-13 | HKD 18.77 | -0.58% | HKD 18.84 | HKD 19.88 | HKD 18.50 | 650.00K |
| 2026-08-12 | HKD 18.88 | +1.51% | HKD 18.60 | HKD 19.20 | HKD 18.23 | 561.00K |
| 2026-08-11 | HKD 18.60 | +2.76% | HKD 17.86 | HKD 18.60 | HKD 17.46 | 553.00K |
| 2026-08-10 | HKD 18.10 | -1.42% | HKD 18.38 | HKD 18.86 | HKD 17.51 | 555.00K |
| 2026-08-07 | HKD 18.36 | -4.47% | HKD 18.55 | HKD 19.08 | HKD 17.65 | 594.26K |
| 2026-08-06 | HKD 19.22 | +1.16% | HKD 19.49 | HKD 19.96 | HKD 18.46 | 588.00K |
| 2026-08-05 | HKD 19.00 | +8.57% | HKD 17.50 | HKD 19.10 | HKD 17.50 | 813.00K |
| 2026-08-04 | HKD 17.50 | +7.89% | HKD 15.89 | HKD 17.50 | HKD 15.89 | 649.00K |
| 2026-08-03 | HKD 16.22 | +0.87% | HKD 16.50 | HKD 16.50 | HKD 15.85 | 371.00K |
| 2026-07-31 | HKD 16.08 | +0.19% | HKD 15.90 | HKD 16.35 | HKD 15.90 | 434.00K |
| 2026-07-30 | HKD 16.05 | +0.63% | HKD 15.67 | HKD 16.25 | HKD 15.67 | 676.00K |
| 2026-07-29 | HKD 15.95 | -0.50% | HKD 15.86 | HKD 16.39 | HKD 15.82 | 411.00K |
| 2026-07-28 | HKD 16.03 | +0.82% | HKD 15.94 | HKD 16.30 | HKD 15.30 | 475.00K |
| 2026-07-27 | HKD 15.90 | +1.92% | HKD 16.18 | HKD 16.18 | HKD 15.05 | 1.05M |
| 2026-07-24 | HKD 15.60 | -4.06% | HKD 16.25 | HKD 16.25 | HKD 15.50 | 423.00K |
| 2026-07-23 | HKD 16.26 | +5.24% | HKD 15.33 | HKD 16.39 | HKD 15.33 | 504.00K |
| 2026-07-22 | HKD 15.45 | -3.80% | HKD 15.88 | HKD 16.47 | HKD 15.33 | 378.00K |
| 2026-07-21 | HKD 16.06 | +1.20% | HKD 15.79 | HKD 16.71 | HKD 15.79 | 456.00K |
| 2026-07-20 | HKD 15.87 | -0.81% | HKD 15.95 | HKD 16.13 | HKD 15.67 | 512.00K |
| 2026-07-17 | HKD 16.00 | -1.36% | HKD 16.57 | HKD 16.57 | HKD 15.56 | 460.00K |
| 2026-07-16 | HKD 16.22 | +1.25% | HKD 16.56 | HKD 16.56 | HKD 15.62 | 425.00K |
| 2026-07-15 | HKD 16.02 | -0.56% | HKD 16.11 | HKD 16.83 | HKD 15.80 | 492.00K |
| 2026-07-14 | HKD 16.11 | -0.19% | HKD 16.50 | HKD 16.50 | HKD 15.82 | 594.00K |
| 2026-07-13 | HKD 16.14 | +2.80% | HKD 15.71 | HKD 16.67 | HKD 15.70 | 954.00K |
| 2026-07-10 | HKD 15.70 | +3.09% | HKD 15.50 | HKD 16.10 | HKD 15.50 | 781.00K |
| 2026-07-09 | HKD 15.23 | +2.97% | HKD 15.19 | HKD 15.47 | HKD 14.90 | 357.00K |
| 2026-07-08 | HKD 14.79 | +0.34% | HKD 14.74 | HKD 15.14 | HKD 14.74 | 378.00K |
| 2026-07-07 | HKD 14.74 | +0.89% | HKD 14.98 | HKD 15.18 | HKD 14.67 | 360.00K |
| 2026-07-06 | HKD 14.61 | -4.38% | HKD 15.24 | HKD 15.24 | HKD 14.51 | 475.00K |
| 2026-07-03 | HKD 15.28 | +0.33% | HKD 15.00 | HKD 16.38 | HKD 15.00 | 565.00K |
| 2026-07-02 | HKD 15.23 | -1.87% | HKD 15.47 | HKD 15.63 | HKD 14.88 | 431.00K |
| 2026-06-30 | HKD 15.52 | +3.40% | HKD 15.32 | HKD 15.56 | HKD 14.60 | 365.00K |
| 2026-06-29 | HKD 15.01 | -1.90% | HKD 15.96 | HKD 15.96 | HKD 14.60 | 522.00K |
| 2026-06-26 | HKD 15.30 | -1.86% | HKD 16.14 | HKD 18.50 | HKD 15.29 | 2.04M |
| 2026-06-25 | HKD 15.59 | +1.30% | HKD 15.86 | HKD 15.86 | HKD 14.41 | 446.00K |
| 2026-06-24 | HKD 15.39 | +2.53% | HKD 15.05 | HKD 16.18 | HKD 14.73 | 406.00K |
| 2026-06-23 | HKD 15.01 | +3.80% | HKD 15.39 | HKD 15.50 | HKD 14.54 | 320.00K |
| 2026-06-22 | HKD 14.46 | +1.76% | HKD 14.48 | HKD 15.22 | HKD 13.97 | 385.00K |
| 2026-06-18 | HKD 14.21 | +2.45% | HKD 13.84 | HKD 14.49 | HKD 13.50 | 396.00K |
| 2026-06-17 | HKD 13.87 | -0.29% | HKD 14.26 | HKD 14.81 | HKD 13.80 | 410.00K |
| 2026-06-16 | HKD 13.91 | -1.14% | HKD 13.85 | HKD 14.37 | HKD 13.57 | 368.00K |
| 2026-06-15 | HKD 14.07 | +3.61% | HKD 14.32 | HKD 14.32 | HKD 13.63 | 356.00K |
| 2026-06-12 | HKD 13.58 | +0.07% | HKD 14.10 | HKD 14.10 | HKD 13.58 | 303.00K |
| 2026-06-11 | HKD 13.57 | -3.28% | HKD 13.83 | HKD 14.37 | HKD 13.04 | 475.00K |
| 2026-06-10 | HKD 14.03 | +2.56% | HKD 13.82 | HKD 14.05 | HKD 13.37 | 431.00K |
| 2026-06-09 | HKD 13.68 | -5.39% | HKD 14.55 | HKD 14.55 | HKD 13.68 | 481.00K |
| 2026-06-08 | HKD 14.46 | -2.36% | HKD 14.73 | HKD 14.73 | HKD 14.10 | 998.00K |
| 2026-06-05 | HKD 14.81 | -5.49% | HKD 15.68 | HKD 16.30 | HKD 14.80 | 521.00K |
| 2026-06-04 | HKD 15.67 | +7.70% | HKD 14.54 | HKD 15.67 | HKD 14.29 | 505.00K |
| 2026-06-03 | HKD 14.55 | -2.48% | HKD 15.28 | HKD 15.67 | HKD 14.22 | 774.00K |
| 2026-06-02 | HKD 14.92 | +1.77% | HKD 14.82 | HKD 16.30 | HKD 14.00 | 2.05M |
| 2026-06-01 | HKD 14.66 | +1.88% | HKD 14.32 | HKD 15.45 | HKD 14.32 | 510.00K |
| 2026-05-29 | HKD 14.39 | +0.42% | HKD 14.42 | HKD 14.84 | HKD 14.20 | 398.00K |
| 2026-05-28 | HKD 14.33 | -1.17% | HKD 14.24 | HKD 14.55 | HKD 14.12 | 214.00K |
| 2026-05-27 | HKD 14.50 | +2.91% | HKD 14.10 | HKD 14.58 | HKD 13.58 | 325.00K |
| 2026-05-26 | HKD 14.09 | -4.28% | HKD 14.70 | HKD 14.70 | HKD 14.02 | 287.00K |