5100 Xizang Glacier Company Limited (HKG:1115)
Hong Kong · Delayed Price · Currency is HKD 0.4900
+0.0250 (5.38%)
Apr 2, 2026, 4:08 PM HKT
HKG:1115 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 0.46 | 0.49 | 0.46 | 0.49 | 0.49 | 5.38% | 11,990,000 |
| Apr 1, 2026 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 1.09% | 14,960,000 |
| Mar 31, 2026 | 0.49 | 0.49 | 0.45 | 0.46 | 0.46 | -5.15% | 22,880,000 |
| Mar 30, 2026 | 0.48 | 0.49 | 0.47 | 0.49 | 0.49 | 1.04% | 13,220,000 |
| Mar 27, 2026 | 0.48 | 0.48 | 0.46 | 0.48 | 0.48 | 1.05% | 18,840,000 |
| Mar 26, 2026 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | -1.04% | 21,680,000 |
| Mar 25, 2026 | 0.50 | 0.50 | 0.46 | 0.48 | 0.48 | -4.00% | 36,970,000 |
| Mar 24, 2026 | 0.52 | 0.52 | 0.49 | 0.50 | 0.50 | -1.96% | 26,310,000 |
| Mar 23, 2026 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | -1.92% | 12,690,000 |
| Mar 20, 2026 | 0.55 | 0.55 | 0.52 | 0.52 | 0.52 | -5.45% | 18,190,000 |
| Mar 19, 2026 | 0.54 | 0.55 | 0.52 | 0.55 | 0.55 | 1.85% | 23,320,000 |
| Mar 18, 2026 | 0.54 | 0.55 | 0.50 | 0.54 | 0.54 | 1.89% | 41,520,000 |
| Mar 17, 2026 | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -1.85% | 20,620,000 |
| Mar 16, 2026 | 0.57 | 0.57 | 0.54 | 0.54 | 0.54 | -5.26% | 37,470,000 |
| Mar 13, 2026 | 0.58 | 0.59 | 0.57 | 0.57 | 0.57 | -1.72% | 9,600,000 |
| Mar 12, 2026 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | -3.33% | 10,250,000 |
| Mar 11, 2026 | 0.59 | 0.61 | 0.58 | 0.60 | 0.60 | 1.69% | 11,140,000 |
| Mar 10, 2026 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 3.51% | 7,280,000 |
| Mar 9, 2026 | 0.58 | 0.59 | 0.56 | 0.57 | 0.57 | -1.72% | 14,240,000 |
| Mar 6, 2026 | 0.60 | 0.61 | 0.58 | 0.58 | 0.58 | -3.33% | 14,270,000 |
| Mar 5, 2026 | 0.60 | 0.62 | 0.59 | 0.60 | 0.60 | 1.69% | 10,900,000 |
| Mar 4, 2026 | 0.59 | 0.60 | 0.58 | 0.59 | 0.59 | - | 9,502,000 |
| Mar 3, 2026 | 0.59 | 0.62 | 0.59 | 0.59 | 0.59 | - | 13,180,000 |
| Mar 2, 2026 | 0.60 | 0.61 | 0.57 | 0.59 | 0.59 | -1.67% | 13,865,000 |
| Feb 27, 2026 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | -1.64% | 10,480,000 |
| Feb 26, 2026 | 0.61 | 0.63 | 0.60 | 0.61 | 0.61 | - | 14,620,000 |
| Feb 25, 2026 | 0.62 | 0.64 | 0.61 | 0.61 | 0.61 | -3.17% | 11,600,000 |
| Feb 24, 2026 | 0.64 | 0.65 | 0.61 | 0.63 | 0.63 | -3.08% | 11,670,000 |
| Feb 23, 2026 | 0.64 | 0.68 | 0.63 | 0.65 | 0.65 | 1.56% | 26,210,000 |
| Feb 20, 2026 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | 1.59% | 13,170,000 |
| Feb 16, 2026 | 0.64 | 0.66 | 0.62 | 0.63 | 0.63 | 1.61% | 99,332,000 |
| Feb 13, 2026 | 0.59 | 0.65 | 0.59 | 0.62 | 0.62 | 3.33% | 19,400,000 |
| Feb 12, 2026 | 0.61 | 0.62 | 0.58 | 0.60 | 0.60 | -3.23% | 11,380,000 |
| Feb 11, 2026 | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | -1.59% | 10,610,000 |
| Feb 10, 2026 | 0.63 | 0.65 | 0.62 | 0.63 | 0.63 | -1.56% | 12,180,000 |
| Feb 9, 2026 | 0.62 | 0.67 | 0.61 | 0.64 | 0.64 | 3.23% | 17,060,000 |
| Feb 6, 2026 | 0.61 | 0.63 | 0.56 | 0.62 | 0.62 | - | 28,330,000 |
| Feb 5, 2026 | 0.60 | 0.64 | 0.60 | 0.62 | 0.62 | - | 26,230,000 |
| Feb 4, 2026 | 0.57 | 0.65 | 0.57 | 0.62 | 0.62 | 8.77% | 36,060,180 |
| Feb 3, 2026 | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | - | 10,180,000 |
| Feb 2, 2026 | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | 3.64% | 10,217,000 |
| Jan 30, 2026 | 0.56 | 0.56 | 0.54 | 0.55 | 0.55 | -1.79% | 9,830,000 |
| Jan 29, 2026 | 0.56 | 0.57 | 0.55 | 0.56 | 0.56 | - | 12,720,000 |
| Jan 28, 2026 | 0.57 | 0.58 | 0.55 | 0.56 | 0.56 | -1.75% | 62,610,000 |
| Jan 27, 2026 | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | - | 9,570,000 |
| Jan 26, 2026 | 0.56 | 0.59 | 0.56 | 0.57 | 0.57 | - | 20,366,000 |
| Jan 23, 2026 | 0.55 | 0.57 | 0.54 | 0.57 | 0.57 | 3.64% | 13,080,000 |
| Jan 22, 2026 | 0.54 | 0.55 | 0.53 | 0.55 | 0.55 | 1.85% | 114,672,700 |
| Jan 21, 2026 | 0.57 | 0.57 | 0.54 | 0.54 | 0.54 | -6.90% | 37,510,000 |
| Jan 20, 2026 | 0.58 | 0.59 | 0.56 | 0.58 | 0.58 | - | 11,662,000 |