Xizang Zhihui Mining Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 02546  2025-12-19    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-26 0 15.30 15.27 15.46 15.29 18.50 2,037,000 33,118,460 16.258 15.30 15.27 15.46 15.29 18.50 2,037,000 16.258 -1.86%
2026-06-25 0 15.59 15.20 15.59 14.41 15.86 446,000 6,764,460 15.167 15.59 15.20 15.59 14.41 15.86 446,000 15.167 1.30%
2026-06-24 0 15.39 15.00 15.24 14.73 16.18 406,000 6,320,700 15.568 15.39 15.00 15.24 14.73 16.18 406,000 15.568 2.53%
2026-06-23 0 15.01 15.00 15.01 14.54 15.50 320,000 4,844,630 15.140 15.01 15.00 15.01 14.54 15.50 320,000 15.139 3.80%
2026-06-22 0 14.46 14.30 14.78 13.97 15.22 385,000 5,605,090 14.559 14.46 14.30 14.78 13.97 15.22 385,000 14.559 1.76%
2026-06-18 0 14.21 14.08 14.50 13.50 14.49 396,000 5,468,250 13.809 14.21 14.08 14.50 13.50 14.49 396,000 13.809 2.45%
2026-06-17 0 13.87 13.80 13.87 13.80 14.81 410,000 5,841,720 14.248 13.87 13.80 13.87 13.80 14.81 410,000 14.248 -0.29%
2026-06-16 0 13.91 13.90 13.91 13.57 14.37 368,000 5,134,180 13.952 13.91 13.90 13.91 13.57 14.37 368,000 13.952 -1.14%
2026-06-15 0 14.07 13.93 14.09 13.63 14.32 356,000 4,938,480 13.872 14.07 13.93 14.09 13.63 14.32 356,000 13.872 3.61%
2026-06-12 0 13.58 13.58 13.69 13.58 14.10 303,000 4,188,390 13.823 13.58 13.58 13.69 13.58 14.10 303,000 13.823 0.07%
2026-06-11 0 13.57 13.57 13.67 13.04 14.37 475,000 6,427,420 13.531 13.57 13.57 13.67 13.04 14.37 475,000 13.531 -3.28%
2026-06-10 0 14.03 13.85 13.97 13.37 14.05 431,000 5,941,090 13.784 14.03 13.85 13.97 13.37 14.05 431,000 13.784 2.56%
2026-06-09 0 13.68 13.68 13.75 13.68 14.55 481,000 6,784,410 14.105 13.68 13.68 13.75 13.68 14.55 481,000 14.105 -5.39%
2026-06-08 0 14.46 14.46 14.47 14.10 14.73 998,000 14,363,900 14.393 14.46 14.46 14.47 14.10 14.73 998,000 14.393 -2.36%
2026-06-05 0 14.81 14.80 15.00 14.80 16.30 521,000 8,056,140 15.463 14.81 14.80 15.00 14.80 16.30 521,000 15.463 -5.49%
2026-06-04 0 15.67 15.50 15.68 14.29 15.67 505,000 7,560,660 14.972 15.67 15.50 15.68 14.29 15.67 505,000 14.972 7.70%
2026-06-03 0 14.55 14.38 14.55 14.22 15.67 774,000 11,533,080 14.901 14.55 14.38 14.55 14.22 15.67 774,000 14.901 -2.48%
2026-06-02 0 14.92 14.78 14.92 14.00 16.30 2,052,000 31,328,060 15.267 14.92 14.78 14.92 14.00 16.30 2,052,000 15.267 2.59%
2026-06-01 0 14.66 14.53 14.66 14.32 15.45 510,000 7,663,850 15.027 14.54 14.41 14.54 14.21 15.33 514,103 14.907 1.88%
2026-05-29 0 14.39 14.40 14.85 14.20 14.84 398,000 5,741,790 14.427 14.28 14.29 14.73 14.09 14.72 401,202 14.311 0.42%
2026-05-28 0 14.33 14.33 14.56 14.12 14.55 214,000 3,071,400 14.352 14.22 14.22 14.44 14.01 14.43 215,722 14.238 -1.17%
2026-05-27 0 14.50 14.30 14.35 13.58 14.58 325,000 4,591,570 14.128 14.38 14.19 14.24 13.47 14.46 327,615 14.015 2.91%
2026-05-26 0 14.09 14.05 14.09 14.02 14.70 287,000 4,115,840 14.341 13.98 13.94 13.98 13.91 14.58 289,309 14.226 -4.28%
2026-05-22 0 14.72 14.40 14.72 14.41 14.90 238,000 3,500,640 14.709 14.60 14.29 14.60 14.29 14.78 239,915 14.591 -0.54%
2026-05-21 0 14.80 14.68 14.78 14.68 15.96 217,000 3,227,770 14.875 14.68 14.56 14.66 14.56 15.83 218,746 14.756 -0.34%
2026-05-20 0 14.85 14.85 15.30 14.80 15.25 172,000 2,574,570 14.968 14.73 14.73 15.18 14.68 15.13 173,384 14.849 -1.85%
2026-05-19 0 15.13 14.86 15.60 14.83 15.61 275,000 4,176,570 15.188 15.01 14.74 15.48 14.71 15.49 277,212 15.066 -4.00%
2026-05-18 0 15.76 15.56 15.76 14.84 15.88 311,000 4,791,730 15.408 15.63 15.44 15.63 14.72 15.75 313,502 15.285 5.35%
2026-05-15 0 14.96 14.96 15.12 14.56 15.50 174,000 2,587,370 14.870 14.84 14.84 15.00 14.44 15.38 175,400 14.751 -0.93%
2026-05-14 0 15.10 14.91 15.10 13.38 15.20 636,000 9,223,490 14.502 14.98 14.79 14.98 13.27 15.08 641,117 14.387 0.67%
2026-05-13 0 15.00 14.97 15.07 14.97 15.48 449,000 6,838,060 15.230 14.88 14.85 14.95 14.85 15.36 452,612 15.108 -3.66%
2026-05-12 0 15.57 15.45 15.57 15.35 16.20 346,000 5,425,580 15.681 15.45 15.33 15.45 15.23 16.07 348,784 15.556 1.04%
2026-05-11 0 15.41 15.40 15.57 15.31 16.14 535,000 8,487,800 15.865 15.29 15.28 15.45 15.19 16.01 539,304 15.738 -3.99%
2026-05-08 0 16.05 15.97 16.05 15.73 16.41 382,000 6,143,810 16.083 15.92 15.84 15.92 15.60 16.28 385,073 15.955 -0.31%
2026-05-07 0 16.10 16.07 16.10 16.04 16.52 359,000 5,831,610 16.244 15.97 15.94 15.97 15.91 16.39 361,888 16.114 0.06%
2026-05-06 0 16.09 16.10 16.19 16.08 17.09 342,000 5,637,400 16.484 15.96 15.97 16.06 15.95 16.95 344,751 16.352 -4.17%
2026-05-05 0 16.79 16.60 16.79 16.30 17.12 268,000 4,493,730 16.768 16.66 16.47 16.66 16.17 16.98 270,156 16.634 -0.65%
2026-05-04 0 16.90 16.61 16.90 16.51 17.43 327,000 5,559,790 17.002 16.77 16.48 16.77 16.38 17.29 329,631 16.867 0.30%
2026-04-30 0 16.85 16.85 17.10 16.68 17.39 319,000 5,463,860 17.128 16.72 16.72 16.96 16.55 17.25 321,566 16.991 -3.16%
2026-04-29 0 17.40 17.07 17.40 16.80 17.59 339,000 5,890,700 17.377 17.26 16.93 17.26 16.67 17.45 341,727 17.238 2.41%
2026-04-28 0 16.99 16.85 16.99 15.60 17.10 320,000 5,239,990 16.375 16.85 16.72 16.85 15.48 16.96 322,574 16.244 4.75%
2026-04-27 0 16.22 16.22 16.84 15.80 17.45 478,000 7,957,460 16.647 16.09 16.09 16.71 15.67 17.31 481,846 16.515 -3.97%
2026-04-24 0 16.89 16.40 16.89 16.13 16.89 364,000 6,011,560 16.515 16.76 16.27 16.76 16.00 16.76 366,928 16.383 1.81%
2026-04-23 0 16.59 16.30 16.59 16.12 17.80 368,000 6,219,100 16.900 16.46 16.17 16.46 15.99 17.66 370,961 16.765 -5.74%
2026-04-22 0 17.60 17.60 17.80 17.35 18.12 368,000 6,518,060 17.712 17.46 17.46 17.66 17.21 17.98 370,961 17.571 -0.85%
2026-04-21 0 17.75 17.37 17.75 16.51 17.89 305,000 5,321,130 17.446 17.61 17.23 17.61 16.38 17.75 307,454 17.307 0.00%
2026-04-20 0 17.75 17.23 17.75 16.95 18.28 496,000 8,834,610 17.812 17.61 17.09 17.61 16.81 18.13 499,990 17.670 1.84%
2026-04-17 0 17.43 17.22 17.43 15.90 17.48 653,000 10,975,520 16.808 17.29 17.08 17.29 15.77 17.34 658,253 16.674 6.61%
2026-04-16 0 16.35 16.34 16.66 16.20 17.37 405,000 6,789,230 16.764 16.22 16.21 16.53 16.07 17.23 408,258 16.630 -1.57%
2026-04-15 0 16.61 16.46 16.75 16.09 16.79 427,000 7,055,860 16.524 16.48 16.33 16.62 15.96 16.66 430,435 16.392 2.28%
2026-04-14 0 16.24 16.15 16.24 16.15 16.80 292,000 4,789,280 16.402 16.11 16.02 16.11 16.02 16.67 294,349 16.271 -0.25%
2026-04-13 0 16.28 16.21 16.33 16.09 16.78 292,000 4,757,690 16.294 16.15 16.08 16.20 15.96 16.65 294,349 16.163 -1.45%
2026-04-10 0 16.52 16.52 16.56 16.50 17.52 334,000 5,636,050 16.874 16.39 16.39 16.43 16.37 17.38 336,687 16.740 -2.88%
2026-04-09 0 17.01 16.60 17.01 16.40 18.79 482,000 8,420,440 17.470 16.87 16.47 16.87 16.27 18.64 485,878 17.330 -3.13%
2026-04-08 0 17.56 17.16 17.82 16.60 18.15 640,000 11,170,990 17.455 17.42 17.02 17.68 16.47 18.01 645,149 17.315 7.93%
2026-04-02 0 16.27 16.06 16.27 15.50 16.34 333,000 5,289,590 15.885 16.14 15.93 16.14 15.38 16.21 335,679 15.758 0.87%
2026-04-01 0 16.13 16.00 16.11 15.28 16.60 689,000 11,059,300 16.051 16.00 15.87 15.98 15.16 16.47 694,543 15.923 8.26%
2026-03-31 0 14.90 14.68 14.91 14.30 14.97 402,000 5,910,330 14.702 14.78 14.56 14.79 14.19 14.85 405,234 14.585 3.91%
2026-03-30 0 14.34 14.02 14.57 14.34 15.20 348,000 5,056,770 14.531 14.23 13.91 14.45 14.23 15.08 350,800 14.415 0.00%
2026-03-27 0 14.34 14.34 14.64 14.09 14.95 325,000 4,755,140 14.631 14.23 14.23 14.52 13.98 14.83 327,615 14.514 1.70%
2026-03-26 0 14.10 14.10 14.65 14.00 15.69 366,000 5,406,010 14.771 13.99 13.99 14.53 13.89 15.56 368,945 14.653 -6.00%
2026-03-25 0 15.00 14.80 15.00 14.81 15.76 351,000 5,406,410 15.403 14.88 14.68 14.88 14.69 15.63 353,824 15.280 1.35%
2026-03-24 0 14.80 14.80 15.00 14.11 15.07 339,000 4,975,050 14.676 14.68 14.68 14.88 14.00 14.95 341,727 14.559 9.96%
2026-03-23 0 13.46 13.46 13.94 12.96 14.82 510,000 6,990,820 13.708 13.35 13.35 13.83 12.86 14.70 514,103 13.598 -9.18%
2026-03-20 0 14.82 14.82 14.94 14.56 16.15 368,000 5,540,070 15.055 14.70 14.70 14.82 14.44 16.02 370,961 14.934 -3.14%
2026-03-19 0 15.30 15.30 15.61 15.27 16.69 350,000 5,595,390 15.987 15.18 15.18 15.49 15.15 16.56 352,816 15.859 -8.27%
2026-03-18 0 16.68 16.68 16.80 16.50 17.85 1,112,000 19,127,900 17.201 16.55 16.55 16.67 16.37 17.71 1,120,946 17.064 -2.97%
2026-03-17 0 17.19 16.75 17.19 15.10 19.38 1,605,000 27,129,340 16.903 17.05 16.62 17.05 14.98 19.23 1,617,912 16.768 -10.05%
2026-03-16 0 19.11 19.11 19.16 17.15 19.24 781,000 14,521,410 18.593 18.96 18.96 19.01 17.01 19.09 787,283 18.445 3.30%
2026-03-13 0 18.50 18.15 18.50 17.85 18.50 167,000 3,021,140 18.091 18.35 18.01 18.35 17.71 18.35 168,344 17.946 1.65%
2026-03-12 0 18.20 17.64 18.20 17.38 18.20 219,000 3,880,400 17.719 18.05 17.50 18.05 17.24 18.05 220,762 17.577 2.25%
2026-03-11 0 17.80 17.60 17.90 17.68 19.39 290,000 5,291,760 18.247 17.66 17.46 17.76 17.54 19.24 292,333 18.102 -1.44%
2026-03-10 0 18.06 18.06 18.37 17.40 18.57 267,742 4,795,864 17.912 17.92 17.92 18.22 17.26 18.42 269,896 17.769 3.79%
2026-03-09 0 17.40 17.13 17.40 16.09 17.50 317,800 5,304,284 16.691 17.26 16.99 17.26 15.96 17.36 320,357 16.557 -0.91%
2026-03-06 0 17.56 17.56 17.76 17.50 18.47 206,000 3,696,470 17.944 17.42 17.42 17.62 17.36 18.32 207,657 17.801 -4.36%
2026-03-05 0 18.36 18.36 18.46 18.36 19.71 267,000 5,062,506 18.961 18.21 18.21 18.31 18.21 19.55 269,148 18.809 -1.24%
2026-03-04 0 18.59 18.59 18.91 18.51 19.50 235,000 4,472,830 19.033 18.44 18.44 18.76 18.36 19.34 236,891 18.881 -5.59%
2026-03-03 0 19.69 19.69 19.86 18.21 20.20 487,000 9,485,281 19.477 19.53 19.53 19.70 18.06 20.04 490,918 19.322 -2.04%
2026-03-02 0 20.10 20.00 20.14 16.30 21.98 1,914,000 36,757,170 19.204 19.94 19.84 19.98 16.17 21.80 1,929,398 19.051 23.84%
2026-02-27 0 16.23 16.23 16.35 15.50 17.21 251,000 4,066,260 16.200 16.10 16.10 16.22 15.38 17.07 253,019 16.071 -1.52%
2026-02-26 0 16.48 16.48 16.91 16.40 17.20 329,000 5,541,530 16.844 16.35 16.35 16.78 16.27 17.06 331,647 16.709 -4.68%
2026-02-25 0 17.29 17.10 17.29 17.08 17.75 289,000 5,038,870 17.436 17.15 16.96 17.15 16.94 17.61 291,325 17.296 -0.75%
2026-02-24 0 17.42 17.40 17.42 17.28 17.97 506,000 8,964,975 17.717 17.28 17.26 17.28 17.14 17.83 510,071 17.576 -2.68%
2026-02-23 0 17.90 17.72 17.92 17.61 18.66 360,000 6,534,010 18.150 17.76 17.58 17.78 17.47 18.51 362,896 18.005 4.43%
2026-02-20 0 17.14 17.14 17.28 17.02 18.60 467,000 8,171,860 17.499 17.00 17.00 17.14 16.88 18.45 470,757 17.359 -4.78%
2026-02-16 0 18.00 17.95 18.14 17.03 18.60 459,000 8,155,820 17.769 17.86 17.81 18.00 16.89 18.45 462,693 17.627 -3.69%
2026-02-13 0 18.69 18.51 18.69 15.48 19.40 1,143,000 19,945,630 17.450 18.54 18.36 18.54 15.36 19.25 1,152,196 17.311 16.09%
2026-02-12 0 16.10 16.00 16.10 15.10 16.20 579,000 8,973,653 15.499 15.97 15.87 15.97 14.98 16.07 583,658 15.375 5.23%
2026-02-11 0 15.30 15.08 15.48 14.08 15.50 467,000 7,077,311 15.155 15.18 14.96 15.36 13.97 15.38 470,757 15.034 5.52%
2026-02-10 0 14.50 14.50 14.69 14.50 15.41 333,500 5,034,975 15.097 14.38 14.38 14.57 14.38 15.29 336,183 14.977 -3.33%
2026-02-09 0 15.00 15.04 15.20 14.28 15.49 379,000 5,745,800 15.160 14.88 14.92 15.08 14.17 15.37 382,049 15.039 3.31%
2026-02-06 0 14.52 14.52 14.60 14.01 14.66 378,000 5,447,650 14.412 14.40 14.40 14.48 13.90 14.54 381,041 14.297 -3.20%
2026-02-05 0 15.00 14.66 15.00 14.00 15.95 823,000 12,129,780 14.739 14.88 14.54 14.88 13.89 15.82 829,621 14.621 -5.84%
2026-02-04 0 15.93 15.90 15.94 15.70 16.32 548,000 8,717,490 15.908 15.80 15.77 15.81 15.57 16.19 552,409 15.781 3.44%
2026-02-03 0 15.40 15.29 15.40 14.80 15.89 583,000 8,987,590 15.416 15.28 15.17 15.28 14.68 15.76 587,690 15.293 5.05%
2026-02-02 0 14.66 14.16 14.68 13.77 14.87 1,086,000 15,377,240 14.160 14.54 14.05 14.56 13.66 14.75 1,094,737 14.047 -4.37%
2026-01-30 0 15.33 15.29 15.33 14.27 15.90 852,200 12,823,313 15.047 15.21 15.17 15.21 14.16 15.77 859,056 14.927 1.12%
2026-01-29 0 15.16 15.12 15.28 14.16 15.63 1,069,000 15,967,700 14.937 15.04 15.00 15.16 14.05 15.51 1,077,600 14.818 0.80%
2026-01-28 0 15.04 15.04 15.15 14.75 15.40 627,000 9,453,280 15.077 14.92 14.92 15.03 14.63 15.28 632,044 14.957 0.74%
2026-01-27 0 14.93 14.93 14.97 14.50 15.95 877,000 13,272,590 15.134 14.81 14.81 14.85 14.38 15.82 884,056 15.013 -0.13%
2026-01-26 0 14.95 14.95 15.19 14.50 16.57 1,458,000 22,714,141 15.579 14.83 14.83 15.07 14.38 16.44 1,469,730 15.455 0.00%
2026-01-23 0 14.95 14.94 14.95 12.70 15.50 2,847,000 41,557,310 14.597 14.83 14.82 14.83 12.60 15.38 2,869,904 14.480 15.89%
2026-01-22 0 12.90 12.66 12.90 11.20 12.95 1,894,000 23,290,140 12.297 12.80 12.56 12.80 11.11 12.85 1,909,237 12.199 11.21%
2026-01-21 0 11.60 11.58 11.60 9.780 11.80 990,900 10,843,415 10.943 11.51 11.49 11.51 9.702 11.71 998,872 10.856 17.29%
2026-01-20 0 9.890 9.850 9.890 9.620 10.38 233,000 2,315,310 9.9370 9.811 9.771 9.811 9.543 10.30 234,875 9.8576 -1.88%
2026-01-19 0 10.08 10.00 10.08 9.700 10.40 493,000 4,960,760 10.062 10.000 9.920 10.000 9.623 10.32 496,966 9.9821 1.82%
2026-01-16 0 9.900 9.900 9.990 9.010 10.12 2,052,000 19,311,220 9.4109 9.821 9.821 9.910 8.938 10.04 2,068,509 9.3358 7.03%
2026-01-15 0 9.250 9.220 9.250 9.100 9.260 105,000 966,470 9.2045 9.176 9.146 9.176 9.027 9.186 105,845 9.1310 -0.11%
2026-01-14 0 9.260 9.260 9.300 9.180 9.650 302,000 2,837,220 9.3948 9.186 9.186 9.226 9.107 9.573 304,430 9.3198 -2.22%
2026-01-13 0 9.470 9.470 9.480 9.080 9.630 321,000 3,032,130 9.4459 9.394 9.394 9.404 9.008 9.553 323,582 9.3705 0.53%
2026-01-09 0 9.420 9.420 9.460 9.230 9.720 262,000 2,492,900 9.5149 9.345 9.345 9.385 9.156 9.642 264,108 9.4389 -3.09%
2026-01-08 0 9.720 9.670 9.720 9.600 9.750 398,000 3,855,920 9.6882 9.642 9.593 9.642 9.523 9.672 401,202 9.6109 0.31%
2026-01-07 0 9.690 9.630 9.690 9.600 9.900 428,000 4,156,830 9.7122 9.613 9.553 9.613 9.523 9.821 431,443 9.6347 0.94%
2026-01-06 0 9.600 9.600 9.640 9.300 9.740 649,000 6,191,240 9.5397 9.523 9.523 9.563 9.226 9.662 654,221 9.4635 0.95%
2026-01-05 0 9.510 9.510 9.550 9.210 9.890 675,000 6,453,430 9.5606 9.434 9.434 9.474 9.136 9.811 680,430 9.4843 -5.00%
2025-12-31 0 10.01 10.00 10.02 9.300 10.20 1,952,000 19,397,670 9.9373 9.930 9.920 9.940 9.226 10.12 1,967,704 9.8580 6.04%
2025-12-30 0 9.440 9.360 9.450 8.800 9.700 1,151,000 10,480,340 9.1054 9.365 9.285 9.375 8.730 9.623 1,160,260 9.0328 -0.94%
2025-12-29 0 9.530 9.450 9.600 9.000 10.40 2,786,182 26,983,620 9.6848 9.454 9.375 9.523 8.928 10.32 2,808,597 9.6075 6.48%
2025-12-24 0 8.950 8.950 9.000 8.210 9.100 1,542,020 13,579,416 8.8063 8.879 8.879 8.928 8.144 9.027 1,554,426 8.7360 4.31%
2025-12-23 0 8.580 8.580 8.600 7.820 8.960 2,385,000 20,326,790 8.5228 8.512 8.512 8.531 7.758 8.888 2,404,188 8.4547 7.12%
2025-12-22 0 8.010 8.010 8.040 7.700 8.650 4,531,400 36,998,150 8.1648 7.946 7.946 7.976 7.639 8.581 4,567,856 8.0997 -6.86%
2025-12-19 0 8.600 8.600 8.650 8.000 10.92 30,390,200 295,547,305 9.7251 8.531 8.531 8.581 7.936 10.83 30,634,692 9.6475

Webb-site Database - Powered By Linux Group

Back to top