Shanghai Xizhi Technology Co., Ltd.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 01879 | 2026-04-28 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-15 | 0 | 542.0 | 542.0 | 543.0 | 470.2 | 556.0 | 328,510 | 176,407,967 | 536.99 | 542.0 | 542.0 | 543.0 | 470.2 | 556.0 | 328,510 | 536.99 | 15.57% |
| 2026-06-12 | 0 | 469.0 | 467.8 | 469.0 | 464.8 | 509.0 | 135,105 | 65,000,378 | 481.11 | 469.0 | 467.8 | 469.0 | 464.8 | 509.0 | 135,105 | 481.11 | -2.25% |
| 2026-06-11 | 0 | 479.8 | 478.0 | 479.8 | 444.0 | 483.4 | 193,567 | 90,240,101 | 466.20 | 479.8 | 478.0 | 479.8 | 444.0 | 483.4 | 193,567 | 466.20 | 3.94% |
| 2026-06-10 | 0 | 461.6 | 460.6 | 461.6 | 448.6 | 494.6 | 273,097 | 127,388,204 | 466.46 | 461.6 | 460.6 | 461.6 | 448.6 | 494.6 | 273,097 | 466.46 | -2.82% |
| 2026-06-09 | 0 | 475.0 | 474.4 | 475.0 | 470.0 | 564.5 | 464,003 | 234,115,400 | 504.56 | 475.0 | 474.4 | 475.0 | 470.0 | 564.5 | 464,003 | 504.56 | -11.38% |
| 2026-06-08 | 0 | 536.0 | 536.0 | 540.0 | 510.0 | 565.0 | 339,360 | 183,557,187 | 540.89 | 536.0 | 536.0 | 540.0 | 510.0 | 565.0 | 339,360 | 540.89 | -2.72% |
| 2026-06-05 | 0 | 551.0 | 550.5 | 551.0 | 550.0 | 599.0 | 479,253 | 273,784,005 | 571.27 | 551.0 | 550.5 | 551.0 | 550.0 | 599.0 | 479,253 | 571.27 | -3.25% |
| 2026-06-04 | 0 | 569.5 | 565.0 | 569.5 | 532.0 | 708.5 | 929,180 | 558,375,568 | 600.93 | 569.5 | 565.0 | 569.5 | 532.0 | 708.5 | 929,180 | 600.93 | -19.56% |
| 2026-06-03 | 0 | 708.0 | 708.0 | 711.5 | 650.0 | 753.5 | 857,161 | 612,821,616 | 714.94 | 708.0 | 708.0 | 711.5 | 650.0 | 753.5 | 857,161 | 714.94 | 16.83% |
| 2026-06-02 | 0 | 606.0 | 603.0 | 606.0 | 575.5 | 617.0 | 164,738 | 98,213,606 | 596.18 | 606.0 | 603.0 | 606.0 | 575.5 | 617.0 | 164,738 | 596.18 | 1.76% |
| 2026-06-01 | 0 | 595.5 | 595.5 | 601.5 | 595.5 | 662.0 | 238,160 | 148,855,400 | 625.02 | 595.5 | 595.5 | 601.5 | 595.5 | 662.0 | 238,160 | 625.02 | -3.33% |
| 2026-05-29 | 0 | 616.0 | 615.0 | 616.0 | 607.5 | 682.0 | 321,045 | 205,003,749 | 638.55 | 616.0 | 615.0 | 616.0 | 607.5 | 682.0 | 321,045 | 638.55 | -4.86% |
| 2026-05-28 | 0 | 647.5 | 647.5 | 649.0 | 627.5 | 703.5 | 364,416 | 241,295,593 | 662.14 | 647.5 | 647.5 | 649.0 | 627.5 | 703.5 | 364,416 | 662.14 | -5.13% |
| 2026-05-27 | 0 | 682.5 | 682.5 | 683.0 | 634.0 | 719.0 | 537,458 | 366,988,252 | 682.82 | 682.5 | 682.5 | 683.0 | 634.0 | 719.0 | 537,458 | 682.82 | 6.23% |
| 2026-05-26 | 0 | 642.5 | 642.5 | 653.0 | 519.5 | 695.0 | 792,078 | 507,449,188 | 640.66 | 642.5 | 642.5 | 653.0 | 519.5 | 695.0 | 792,078 | 640.66 | 11.74% |
| 2026-05-22 | 0 | 575.0 | 575.0 | 576.0 | 530.0 | 589.5 | 441,810 | 251,159,349 | 568.48 | 575.0 | 575.0 | 576.0 | 530.0 | 589.5 | 441,810 | 568.48 | 4.45% |
| 2026-05-21 | 0 | 550.5 | 550.0 | 550.5 | 530.0 | 700.0 | 1,080,245 | 632,099,383 | 585.14 | 550.5 | 550.0 | 550.5 | 530.0 | 700.0 | 1,080,245 | 585.14 | -18.08% |
| 2026-05-20 | 0 | 672.0 | 672.0 | 674.5 | 640.0 | 730.0 | 362,432 | 248,869,281 | 686.66 | 672.0 | 672.0 | 674.5 | 640.0 | 730.0 | 362,432 | 686.66 | 2.21% |
| 2026-05-19 | 0 | 657.5 | 657.5 | 659.0 | 628.5 | 721.0 | 461,438 | 305,949,281 | 663.03 | 657.5 | 657.5 | 659.0 | 628.5 | 721.0 | 461,438 | 663.03 | -8.81% |
| 2026-05-18 | 0 | 721.0 | 721.0 | 724.0 | 686.5 | 740.0 | 243,590 | 175,345,539 | 719.84 | 721.0 | 721.0 | 724.0 | 686.5 | 740.0 | 243,590 | 719.84 | -2.96% |
| 2026-05-15 | 0 | 743.0 | 742.5 | 743.0 | 735.5 | 836.0 | 387,175 | 299,162,632 | 772.68 | 743.0 | 742.5 | 743.0 | 735.5 | 836.0 | 387,175 | 772.68 | -9.06% |
| 2026-05-14 | 0 | 817.0 | 817.0 | 817.5 | 817.0 | 894.0 | 342,041 | 289,841,839 | 847.39 | 817.0 | 817.0 | 817.5 | 817.0 | 894.0 | 342,041 | 847.39 | -6.09% |
| 2026-05-13 | 0 | 870.0 | 868.0 | 870.0 | 790.0 | 870.0 | 437,841 | 364,997,780 | 833.63 | 870.0 | 868.0 | 870.0 | 790.0 | 870.0 | 437,841 | 833.63 | 4.88% |
| 2026-05-12 | 0 | 829.5 | 829.0 | 829.5 | 825.0 | 930.0 | 441,710 | 378,859,682 | 857.71 | 829.5 | 829.0 | 829.5 | 825.0 | 930.0 | 441,710 | 857.71 | -5.09% |
| 2026-05-11 | 0 | 874.0 | 873.5 | 874.0 | 846.0 | 940.0 | 662,592 | 593,036,109 | 895.02 | 874.0 | 873.5 | 874.0 | 846.0 | 940.0 | 662,592 | 895.02 | 1.51% |
| 2026-05-08 | 0 | 861.0 | 861.0 | 861.5 | 855.5 | 920.0 | 495,260 | 437,803,617 | 883.99 | 861.0 | 861.0 | 861.5 | 855.5 | 920.0 | 495,260 | 883.99 | -3.53% |
| 2026-05-07 | 0 | 892.5 | 892.5 | 894.5 | 861.0 | 911.0 | 427,412 | 379,393,499 | 887.65 | 892.5 | 892.5 | 894.5 | 861.0 | 911.0 | 427,412 | 887.65 | 0.45% |
| 2026-05-06 | 0 | 888.5 | 888.5 | 889.0 | 880.0 | 1,050 | 1,216,977 | 1,163,746,177 | 956.26 | 888.5 | 888.5 | 889.0 | 880.0 | 1,050 | 1,216,977 | 956.26 | -5.33% |
| 2026-05-05 | 0 | 938.5 | 938.5 | 939.0 | 903.0 | 978.0 | 626,784 | 591,074,363 | 943.03 | 938.5 | 938.5 | 939.0 | 903.0 | 978.0 | 626,784 | 943.03 | 0.05% |
| 2026-05-04 | 0 | 938.0 | 937.0 | 938.0 | 837.5 | 998.0 | 1,730,292 | 1,637,128,388 | 946.16 | 938.0 | 937.0 | 938.0 | 837.5 | 998.0 | 1,730,292 | 946.16 | 15.23% |
| 2026-04-30 | 0 | 814.0 | 812.0 | 814.0 | 770.0 | 855.0 | 817,503 | 667,712,964 | 816.77 | 814.0 | 812.0 | 814.0 | 770.0 | 855.0 | 817,503 | 816.77 | -0.61% |
| 2026-04-29 | 0 | 819.0 | 819.0 | 819.5 | 818.0 | 928.5 | 1,248,066 | 1,081,340,079 | 866.41 | 819.0 | 819.0 | 819.5 | 818.0 | 928.5 | 1,248,066 | 866.41 | -7.56% |
| 2026-04-28 | 0 | 886.0 | 885.0 | 886.0 | 807.0 | 996.0 | 9,260,310 | 7,871,806,742 | 850.06 | 886.0 | 885.0 | 886.0 | 807.0 | 996.0 | 9,260,310 | 850.06 |
Webb-site Database - Powered By Linux Group