Xizang Zhihui Mining Co., Ltd.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02546 | 2025-12-19 |
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.
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-27 | 0 | 14.34 | 14.34 | 14.64 | 14.09 | 14.95 | 325,000 | 4,755,140 | 14.631 | 14.34 | 14.34 | 14.64 | 14.09 | 14.95 | 325,000 | 14.631 | 1.70% |
| 2026-03-26 | 0 | 14.10 | 14.10 | 14.65 | 14.00 | 15.69 | 366,000 | 5,406,010 | 14.771 | 14.10 | 14.10 | 14.65 | 14.00 | 15.69 | 366,000 | 14.771 | -6.00% |
| 2026-03-25 | 0 | 15.00 | 14.80 | 15.00 | 14.81 | 15.76 | 351,000 | 5,406,410 | 15.403 | 15.00 | 14.80 | 15.00 | 14.81 | 15.76 | 351,000 | 15.403 | 1.35% |
| 2026-03-24 | 0 | 14.80 | 14.80 | 15.00 | 14.11 | 15.07 | 339,000 | 4,975,050 | 14.676 | 14.80 | 14.80 | 15.00 | 14.11 | 15.07 | 339,000 | 14.676 | 9.96% |
| 2026-03-23 | 0 | 13.46 | 13.46 | 13.94 | 12.96 | 14.82 | 510,000 | 6,990,820 | 13.708 | 13.46 | 13.46 | 13.94 | 12.96 | 14.82 | 510,000 | 13.707 | -9.18% |
| 2026-03-20 | 0 | 14.82 | 14.82 | 14.94 | 14.56 | 16.15 | 368,000 | 5,540,070 | 15.055 | 14.82 | 14.82 | 14.94 | 14.56 | 16.15 | 368,000 | 15.055 | -3.14% |
| 2026-03-19 | 0 | 15.30 | 15.30 | 15.61 | 15.27 | 16.69 | 350,000 | 5,595,390 | 15.987 | 15.30 | 15.30 | 15.61 | 15.27 | 16.69 | 350,000 | 15.987 | -8.27% |
| 2026-03-18 | 0 | 16.68 | 16.68 | 16.80 | 16.50 | 17.85 | 1,112,000 | 19,127,900 | 17.201 | 16.68 | 16.68 | 16.80 | 16.50 | 17.85 | 1,112,000 | 17.201 | -2.97% |
| 2026-03-17 | 0 | 17.19 | 16.75 | 17.19 | 15.10 | 19.38 | 1,605,000 | 27,129,340 | 16.903 | 17.19 | 16.75 | 17.19 | 15.10 | 19.38 | 1,605,000 | 16.903 | -10.05% |
| 2026-03-16 | 0 | 19.11 | 19.11 | 19.16 | 17.15 | 19.24 | 781,000 | 14,521,410 | 18.593 | 19.11 | 19.11 | 19.16 | 17.15 | 19.24 | 781,000 | 18.593 | 3.30% |
| 2026-03-13 | 0 | 18.50 | 18.15 | 18.50 | 17.85 | 18.50 | 167,000 | 3,021,140 | 18.091 | 18.50 | 18.15 | 18.50 | 17.85 | 18.50 | 167,000 | 18.091 | 1.65% |
| 2026-03-12 | 0 | 18.20 | 17.64 | 18.20 | 17.38 | 18.20 | 219,000 | 3,880,400 | 17.719 | 18.20 | 17.64 | 18.20 | 17.38 | 18.20 | 219,000 | 17.719 | 2.25% |
| 2026-03-11 | 0 | 17.80 | 17.60 | 17.90 | 17.68 | 19.39 | 290,000 | 5,291,760 | 18.247 | 17.80 | 17.60 | 17.90 | 17.68 | 19.39 | 290,000 | 18.247 | -1.44% |
| 2026-03-10 | 0 | 18.06 | 18.06 | 18.37 | 17.40 | 18.57 | 267,742 | 4,795,864 | 17.912 | 18.06 | 18.06 | 18.37 | 17.40 | 18.57 | 267,742 | 17.912 | 3.79% |
| 2026-03-09 | 0 | 17.40 | 17.13 | 17.40 | 16.09 | 17.50 | 317,800 | 5,304,284 | 16.691 | 17.40 | 17.13 | 17.40 | 16.09 | 17.50 | 317,800 | 16.691 | -0.91% |
| 2026-03-06 | 0 | 17.56 | 17.56 | 17.76 | 17.50 | 18.47 | 206,000 | 3,696,470 | 17.944 | 17.56 | 17.56 | 17.76 | 17.50 | 18.47 | 206,000 | 17.944 | -4.36% |
| 2026-03-05 | 0 | 18.36 | 18.36 | 18.46 | 18.36 | 19.71 | 267,000 | 5,062,506 | 18.961 | 18.36 | 18.36 | 18.46 | 18.36 | 19.71 | 267,000 | 18.961 | -1.24% |
| 2026-03-04 | 0 | 18.59 | 18.59 | 18.91 | 18.51 | 19.50 | 235,000 | 4,472,830 | 19.033 | 18.59 | 18.59 | 18.91 | 18.51 | 19.50 | 235,000 | 19.033 | -5.59% |
| 2026-03-03 | 0 | 19.69 | 19.69 | 19.86 | 18.21 | 20.20 | 487,000 | 9,485,281 | 19.477 | 19.69 | 19.69 | 19.86 | 18.21 | 20.20 | 487,000 | 19.477 | -2.04% |
| 2026-03-02 | 0 | 20.10 | 20.00 | 20.14 | 16.30 | 21.98 | 1,914,000 | 36,757,170 | 19.204 | 20.10 | 20.00 | 20.14 | 16.30 | 21.98 | 1,914,000 | 19.204 | 23.84% |
| 2026-02-27 | 0 | 16.23 | 16.23 | 16.35 | 15.50 | 17.21 | 251,000 | 4,066,260 | 16.200 | 16.23 | 16.23 | 16.35 | 15.50 | 17.21 | 251,000 | 16.200 | -1.52% |
| 2026-02-26 | 0 | 16.48 | 16.48 | 16.91 | 16.40 | 17.20 | 329,000 | 5,541,530 | 16.844 | 16.48 | 16.48 | 16.91 | 16.40 | 17.20 | 329,000 | 16.844 | -4.68% |
| 2026-02-25 | 0 | 17.29 | 17.10 | 17.29 | 17.08 | 17.75 | 289,000 | 5,038,870 | 17.436 | 17.29 | 17.10 | 17.29 | 17.08 | 17.75 | 289,000 | 17.436 | -0.75% |
| 2026-02-24 | 0 | 17.42 | 17.40 | 17.42 | 17.28 | 17.97 | 506,000 | 8,964,975 | 17.717 | 17.42 | 17.40 | 17.42 | 17.28 | 17.97 | 506,000 | 17.717 | -2.68% |
| 2026-02-23 | 0 | 17.90 | 17.72 | 17.92 | 17.61 | 18.66 | 360,000 | 6,534,010 | 18.150 | 17.90 | 17.72 | 17.92 | 17.61 | 18.66 | 360,000 | 18.150 | 4.43% |
| 2026-02-20 | 0 | 17.14 | 17.14 | 17.28 | 17.02 | 18.60 | 467,000 | 8,171,860 | 17.499 | 17.14 | 17.14 | 17.28 | 17.02 | 18.60 | 467,000 | 17.499 | -4.78% |
| 2026-02-16 | 0 | 18.00 | 17.95 | 18.14 | 17.03 | 18.60 | 459,000 | 8,155,820 | 17.769 | 18.00 | 17.95 | 18.14 | 17.03 | 18.60 | 459,000 | 17.769 | -3.69% |
| 2026-02-13 | 0 | 18.69 | 18.51 | 18.69 | 15.48 | 19.40 | 1,143,000 | 19,945,630 | 17.450 | 18.69 | 18.51 | 18.69 | 15.48 | 19.40 | 1,143,000 | 17.450 | 16.09% |
| 2026-02-12 | 0 | 16.10 | 16.00 | 16.10 | 15.10 | 16.20 | 579,000 | 8,973,653 | 15.499 | 16.10 | 16.00 | 16.10 | 15.10 | 16.20 | 579,000 | 15.499 | 5.23% |
| 2026-02-11 | 0 | 15.30 | 15.08 | 15.48 | 14.08 | 15.50 | 467,000 | 7,077,311 | 15.155 | 15.30 | 15.08 | 15.48 | 14.08 | 15.50 | 467,000 | 15.155 | 5.52% |
| 2026-02-10 | 0 | 14.50 | 14.50 | 14.69 | 14.50 | 15.41 | 333,500 | 5,034,975 | 15.097 | 14.50 | 14.50 | 14.69 | 14.50 | 15.41 | 333,500 | 15.097 | -3.33% |
| 2026-02-09 | 0 | 15.00 | 15.04 | 15.20 | 14.28 | 15.49 | 379,000 | 5,745,800 | 15.160 | 15.00 | 15.04 | 15.20 | 14.28 | 15.49 | 379,000 | 15.160 | 3.31% |
| 2026-02-06 | 0 | 14.52 | 14.52 | 14.60 | 14.01 | 14.66 | 378,000 | 5,447,650 | 14.412 | 14.52 | 14.52 | 14.60 | 14.01 | 14.66 | 378,000 | 14.412 | -3.20% |
| 2026-02-05 | 0 | 15.00 | 14.66 | 15.00 | 14.00 | 15.95 | 823,000 | 12,129,780 | 14.739 | 15.00 | 14.66 | 15.00 | 14.00 | 15.95 | 823,000 | 14.738 | -5.84% |
| 2026-02-04 | 0 | 15.93 | 15.90 | 15.94 | 15.70 | 16.32 | 548,000 | 8,717,490 | 15.908 | 15.93 | 15.90 | 15.94 | 15.70 | 16.32 | 548,000 | 15.908 | 3.44% |
| 2026-02-03 | 0 | 15.40 | 15.29 | 15.40 | 14.80 | 15.89 | 583,000 | 8,987,590 | 15.416 | 15.40 | 15.29 | 15.40 | 14.80 | 15.89 | 583,000 | 15.416 | 5.05% |
| 2026-02-02 | 0 | 14.66 | 14.16 | 14.68 | 13.77 | 14.87 | 1,086,000 | 15,377,240 | 14.160 | 14.66 | 14.16 | 14.68 | 13.77 | 14.87 | 1,086,000 | 14.160 | -4.37% |
| 2026-01-30 | 0 | 15.33 | 15.29 | 15.33 | 14.27 | 15.90 | 852,200 | 12,823,313 | 15.047 | 15.33 | 15.29 | 15.33 | 14.27 | 15.90 | 852,200 | 15.047 | 1.12% |
| 2026-01-29 | 0 | 15.16 | 15.12 | 15.28 | 14.16 | 15.63 | 1,069,000 | 15,967,700 | 14.937 | 15.16 | 15.12 | 15.28 | 14.16 | 15.63 | 1,069,000 | 14.937 | 0.80% |
| 2026-01-28 | 0 | 15.04 | 15.04 | 15.15 | 14.75 | 15.40 | 627,000 | 9,453,280 | 15.077 | 15.04 | 15.04 | 15.15 | 14.75 | 15.40 | 627,000 | 15.077 | 0.74% |
| 2026-01-27 | 0 | 14.93 | 14.93 | 14.97 | 14.50 | 15.95 | 877,000 | 13,272,590 | 15.134 | 14.93 | 14.93 | 14.97 | 14.50 | 15.95 | 877,000 | 15.134 | -0.13% |
| 2026-01-26 | 0 | 14.95 | 14.95 | 15.19 | 14.50 | 16.57 | 1,458,000 | 22,714,141 | 15.579 | 14.95 | 14.95 | 15.19 | 14.50 | 16.57 | 1,458,000 | 15.579 | 0.00% |
| 2026-01-23 | 0 | 14.95 | 14.94 | 14.95 | 12.70 | 15.50 | 2,847,000 | 41,557,310 | 14.597 | 14.95 | 14.94 | 14.95 | 12.70 | 15.50 | 2,847,000 | 14.597 | 15.89% |
| 2026-01-22 | 0 | 12.90 | 12.66 | 12.90 | 11.20 | 12.95 | 1,894,000 | 23,290,140 | 12.297 | 12.90 | 12.66 | 12.90 | 11.20 | 12.95 | 1,894,000 | 12.297 | 11.21% |
| 2026-01-21 | 0 | 11.60 | 11.58 | 11.60 | 9.780 | 11.80 | 990,900 | 10,843,415 | 10.943 | 11.60 | 11.58 | 11.60 | 9.780 | 11.80 | 990,900 | 10.943 | 17.29% |
| 2026-01-20 | 0 | 9.890 | 9.850 | 9.890 | 9.620 | 10.38 | 233,000 | 2,315,310 | 9.9370 | 9.890 | 9.850 | 9.890 | 9.620 | 10.38 | 233,000 | 9.9370 | -1.88% |
| 2026-01-19 | 0 | 10.08 | 10.00 | 10.08 | 9.700 | 10.40 | 493,000 | 4,960,760 | 10.062 | 10.08 | 10.00 | 10.08 | 9.700 | 10.40 | 493,000 | 10.062 | 1.82% |
| 2026-01-16 | 0 | 9.900 | 9.900 | 9.990 | 9.010 | 10.12 | 2,052,000 | 19,311,220 | 9.4109 | 9.900 | 9.900 | 9.990 | 9.010 | 10.12 | 2,052,000 | 9.4109 | 7.03% |
| 2026-01-15 | 0 | 9.250 | 9.220 | 9.250 | 9.100 | 9.260 | 105,000 | 966,470 | 9.2045 | 9.250 | 9.220 | 9.250 | 9.100 | 9.260 | 105,000 | 9.2045 | -0.11% |
| 2026-01-14 | 0 | 9.260 | 9.260 | 9.300 | 9.180 | 9.650 | 302,000 | 2,837,220 | 9.3948 | 9.260 | 9.260 | 9.300 | 9.180 | 9.650 | 302,000 | 9.3948 | -2.22% |
| 2026-01-13 | 0 | 9.470 | 9.470 | 9.480 | 9.080 | 9.630 | 321,000 | 3,032,130 | 9.4459 | 9.470 | 9.470 | 9.480 | 9.080 | 9.630 | 321,000 | 9.4459 | 0.53% |
| 2026-01-09 | 0 | 9.420 | 9.420 | 9.460 | 9.230 | 9.720 | 262,000 | 2,492,900 | 9.5149 | 9.420 | 9.420 | 9.460 | 9.230 | 9.720 | 262,000 | 9.5149 | -3.09% |
| 2026-01-08 | 0 | 9.720 | 9.670 | 9.720 | 9.600 | 9.750 | 398,000 | 3,855,920 | 9.6882 | 9.720 | 9.670 | 9.720 | 9.600 | 9.750 | 398,000 | 9.6882 | 0.31% |
| 2026-01-07 | 0 | 9.690 | 9.630 | 9.690 | 9.600 | 9.900 | 428,000 | 4,156,830 | 9.7122 | 9.690 | 9.630 | 9.690 | 9.600 | 9.900 | 428,000 | 9.7122 | 0.94% |
| 2026-01-06 | 0 | 9.600 | 9.600 | 9.640 | 9.300 | 9.740 | 649,000 | 6,191,240 | 9.5397 | 9.600 | 9.600 | 9.640 | 9.300 | 9.740 | 649,000 | 9.5397 | 0.95% |
| 2026-01-05 | 0 | 9.510 | 9.510 | 9.550 | 9.210 | 9.890 | 675,000 | 6,453,430 | 9.5606 | 9.510 | 9.510 | 9.550 | 9.210 | 9.890 | 675,000 | 9.5606 | -5.00% |
| 2025-12-31 | 0 | 10.01 | 10.00 | 10.02 | 9.300 | 10.20 | 1,952,000 | 19,397,670 | 9.9373 | 10.01 | 10.00 | 10.02 | 9.300 | 10.20 | 1,952,000 | 9.9373 | 6.04% |
| 2025-12-30 | 0 | 9.440 | 9.360 | 9.450 | 8.800 | 9.700 | 1,151,000 | 10,480,340 | 9.1054 | 9.440 | 9.360 | 9.450 | 8.800 | 9.700 | 1,151,000 | 9.1054 | -0.94% |
| 2025-12-29 | 0 | 9.530 | 9.450 | 9.600 | 9.000 | 10.40 | 2,786,182 | 26,983,620 | 9.6848 | 9.530 | 9.450 | 9.600 | 9.000 | 10.40 | 2,786,182 | 9.6848 | 6.48% |
| 2025-12-24 | 0 | 8.950 | 8.950 | 9.000 | 8.210 | 9.100 | 1,542,020 | 13,579,416 | 8.8063 | 8.950 | 8.950 | 9.000 | 8.210 | 9.100 | 1,542,020 | 8.8063 | 4.31% |
| 2025-12-23 | 0 | 8.580 | 8.580 | 8.600 | 7.820 | 8.960 | 2,385,000 | 20,326,790 | 8.5228 | 8.580 | 8.580 | 8.600 | 7.820 | 8.960 | 2,385,000 | 8.5228 | 7.12% |
| 2025-12-22 | 0 | 8.010 | 8.010 | 8.040 | 7.700 | 8.650 | 4,531,400 | 36,998,150 | 8.1648 | 8.010 | 8.010 | 8.040 | 7.700 | 8.650 | 4,531,400 | 8.1648 | -6.86% |
| 2025-12-19 | 0 | 8.600 | 8.600 | 8.650 | 8.000 | 10.92 | 30,390,200 | 295,547,305 | 9.7251 | 8.600 | 8.600 | 8.650 | 8.000 | 10.92 | 30,390,200 | 9.7251 |
Webb-site Database - Powered By Linux Group