Shanghai Xizhi Technology Co., Ltd. (HKG:1879)
Hong Kong · Delayed Price · Currency is HKD 682.50
+40.00 (6.23%)
At close: May 27, 2026
Shanghai Xizhi Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 660.00 | 719.00 | 634.00 | 682.50 | 682.50 | 6.23% | 537,458 |
| May 26, 2026 | 579.00 | 695.00 | 519.50 | 642.50 | 642.50 | 11.74% | 792,078 |
| May 22, 2026 | 568.00 | 589.50 | 530.00 | 575.00 | 575.00 | 4.45% | 441,810 |
| May 21, 2026 | 700.00 | 700.00 | 530.00 | 550.50 | 550.50 | -18.08% | 1,080,245 |
| May 20, 2026 | 653.00 | 730.00 | 640.00 | 672.00 | 672.00 | 2.21% | 362,432 |
| May 19, 2026 | 705.50 | 721.00 | 628.50 | 657.50 | 657.50 | -8.81% | 461,438 |
| May 18, 2026 | 725.00 | 740.00 | 686.50 | 721.00 | 721.00 | -2.96% | 243,590 |
| May 15, 2026 | 835.00 | 836.00 | 735.50 | 743.00 | 743.00 | -9.06% | 387,175 |
| May 14, 2026 | 890.00 | 894.00 | 817.00 | 817.00 | 817.00 | -6.09% | 342,041 |
| May 13, 2026 | 829.50 | 870.00 | 790.00 | 870.00 | 870.00 | 4.88% | 437,841 |
| May 12, 2026 | 930.00 | 930.00 | 825.00 | 829.50 | 829.50 | -5.09% | 441,710 |
| May 11, 2026 | 880.00 | 940.00 | 846.00 | 874.00 | 874.00 | 1.51% | 662,592 |
| May 8, 2026 | 868.00 | 920.00 | 855.50 | 861.00 | 861.00 | -3.53% | 495,260 |
| May 7, 2026 | 880.50 | 911.00 | 861.00 | 892.50 | 892.50 | 0.45% | 427,412 |
| May 6, 2026 | 975.00 | 1,050.00 | 880.00 | 888.50 | 888.50 | -5.33% | 1,216,977 |
| May 5, 2026 | 903.00 | 978.00 | 903.00 | 938.50 | 938.50 | 0.05% | 626,784 |
| May 4, 2026 | 845.00 | 998.00 | 837.50 | 938.00 | 938.00 | 15.23% | 1,730,292 |
| Apr 30, 2026 | 820.50 | 855.00 | 770.00 | 814.00 | 814.00 | -0.61% | 817,503 |
| Apr 29, 2026 | 895.00 | 928.50 | 818.00 | 819.00 | 819.00 | -7.56% | 1,248,066 |