Xizang Zhihui Mining Co., Ltd. (HKG:2546)
Hong Kong · Delayed Price · Currency is HKD 17.15
+0.60 (3.63%)
Oct 28, 2026, 11:57 AM HKT
Xizang Zhihui Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 16.99 | 17.35 | 16.53 | 17.15 | 17.15 | 3.63% | 385,000 |
| Oct 27, 2026 | 17.19 | 17.22 | 16.55 | 16.55 | 16.55 | -2.24% | 600,000 |
| Oct 26, 2026 | 17.60 | 17.60 | 16.69 | 16.93 | 16.93 | -0.41% | 599,000 |
| Oct 23, 2026 | 17.98 | 17.98 | 16.19 | 17.00 | 17.00 | - | 613,000 |
| Oct 22, 2026 | 19.49 | 19.49 | 16.71 | 17.00 | 17.00 | -11.87% | 871,000 |
| Oct 21, 2026 | 18.98 | 19.50 | 18.98 | 19.29 | 19.29 | 1.53% | 536,000 |
| Oct 20, 2026 | 19.10 | 19.39 | 18.61 | 19.00 | 19.00 | -0.52% | 561,000 |
| Oct 16, 2026 | 19.64 | 19.90 | 19.10 | 19.10 | 19.10 | -0.10% | 542,000 |
| Oct 15, 2026 | 20.06 | 20.06 | 19.10 | 19.12 | 19.12 | -3.68% | 591,000 |
| Oct 14, 2026 | 20.16 | 20.36 | 19.62 | 19.85 | 19.85 | -0.25% | 511,000 |
| Oct 13, 2026 | 20.10 | 20.38 | 19.54 | 19.90 | 19.90 | -1.49% | 504,000 |
| Oct 12, 2026 | 21.26 | 21.30 | 19.80 | 20.20 | 20.20 | -2.51% | 566,000 |
| Oct 9, 2026 | 20.70 | 21.40 | 20.42 | 20.72 | 20.72 | 2.78% | 842,000 |
| Oct 8, 2026 | 21.34 | 21.46 | 20.16 | 20.16 | 20.16 | -3.91% | 493,000 |
| Oct 7, 2026 | 20.28 | 21.40 | 20.28 | 20.98 | 20.98 | 3.86% | 507,000 |
| Oct 6, 2026 | 21.28 | 21.96 | 20.20 | 20.20 | 20.20 | -4.45% | 488,000 |
| Oct 5, 2026 | 20.00 | 21.14 | 19.98 | 21.14 | 21.14 | 4.04% | 501,000 |
| Oct 2, 2026 | 21.16 | 21.16 | 19.88 | 20.32 | 20.32 | -3.97% | 511,000 |
| Sep 30, 2026 | 20.58 | 21.16 | 20.40 | 21.16 | 21.16 | 2.03% | 502,000 |
| Sep 29, 2026 | 20.32 | 21.34 | 20.32 | 20.74 | 20.74 | 0.97% | 483,000 |
| Sep 28, 2026 | 21.30 | 21.44 | 19.94 | 20.54 | 20.54 | -4.73% | 556,000 |
| Sep 25, 2026 | 21.06 | 21.92 | 20.50 | 21.56 | 21.56 | 1.22% | 496,850 |
| Sep 24, 2026 | 22.20 | 23.00 | 20.96 | 21.30 | 21.30 | -5.33% | 544,000 |
| Sep 23, 2026 | 20.96 | 22.50 | 20.96 | 22.50 | 22.50 | 5.93% | 462,000 |
| Sep 22, 2026 | 24.00 | 24.00 | 21.24 | 21.24 | 21.24 | -11.50% | 473,000 |
| Sep 21, 2026 | 22.04 | 24.60 | 21.78 | 24.00 | 24.00 | 8.89% | 2,179,000 |
| Sep 18, 2026 | 20.20 | 22.04 | 20.20 | 22.04 | 22.04 | 8.25% | 593,000 |
| Sep 17, 2026 | 19.98 | 20.36 | 19.40 | 20.36 | 20.36 | 2.93% | 587,000 |
| Sep 16, 2026 | 18.59 | 20.30 | 18.59 | 19.78 | 19.78 | 6.40% | 572,000 |
| Sep 15, 2026 | 18.93 | 19.12 | 18.40 | 18.59 | 18.59 | -1.90% | 584,000 |
| Sep 14, 2026 | 19.36 | 19.36 | 18.10 | 18.95 | 18.95 | 0.58% | 696,000 |
| Sep 11, 2026 | 19.00 | 19.42 | 18.60 | 18.84 | 18.84 | -3.09% | 372,000 |
| Sep 10, 2026 | 19.67 | 19.68 | 19.22 | 19.44 | 19.44 | 0.05% | 342,000 |
| Sep 9, 2026 | 19.40 | 19.47 | 18.58 | 19.43 | 19.43 | 2.48% | 430,000 |
| Sep 8, 2026 | 20.06 | 20.06 | 18.00 | 18.96 | 18.96 | -2.02% | 543,000 |
| Sep 7, 2026 | 19.76 | 19.99 | 18.51 | 19.35 | 19.35 | -2.07% | 447,000 |
| Sep 4, 2026 | 19.76 | 20.54 | 19.60 | 19.76 | 19.76 | 1.33% | 452,000 |
| Sep 3, 2026 | 20.94 | 21.88 | 19.50 | 19.50 | 19.50 | -6.52% | 495,000 |
| Sep 2, 2026 | 19.95 | 21.10 | 19.33 | 20.86 | 20.86 | 7.86% | 658,000 |
| Sep 1, 2026 | 18.87 | 19.60 | 18.85 | 19.34 | 19.34 | 2.49% | 564,000 |
| Aug 31, 2026 | 18.50 | 19.15 | 17.90 | 18.87 | 18.87 | -0.16% | 652,000 |
| Aug 28, 2026 | 20.08 | 20.08 | 18.39 | 18.90 | 18.90 | -5.88% | 602,000 |
| Aug 27, 2026 | 22.40 | 22.40 | 19.35 | 20.08 | 20.08 | -6.95% | 557,000 |
| Aug 26, 2026 | 21.90 | 22.30 | 21.02 | 21.58 | 21.58 | 0.19% | 504,000 |
| Aug 25, 2026 | 22.98 | 22.98 | 20.80 | 21.54 | 21.54 | -4.52% | 536,000 |
| Aug 24, 2026 | 21.50 | 23.34 | 20.94 | 22.56 | 22.56 | 5.32% | 573,000 |
| Aug 21, 2026 | 19.56 | 21.68 | 19.32 | 21.42 | 21.42 | 11.45% | 1,000,000 |
| Aug 20, 2026 | 19.59 | 19.80 | 18.90 | 19.22 | 19.22 | 1.00% | 593,000 |
| Aug 19, 2026 | 19.68 | 19.69 | 18.52 | 19.03 | 19.03 | -1.50% | 948,000 |
| Aug 18, 2026 | 19.78 | 19.95 | 19.20 | 19.32 | 19.32 | -2.33% | 571,000 |