Xizang Zhihui Mining Co., Ltd. (HKG:2546)
Hong Kong
· Delayed Price · Currency is HKD 17.40
+0.41 (2.41%)
At close: Apr 29, 2026
Xizang Zhihui Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 16.80 | 17.59 | 16.80 | 17.40 | 17.40 | 2.41% | 339,000 |
| Apr 28, 2026 | 16.50 | 17.10 | 15.60 | 16.99 | 16.99 | 4.75% | 320,000 |
| Apr 27, 2026 | 16.89 | 17.45 | 15.80 | 16.22 | 16.22 | -3.97% | 478,000 |
| Apr 24, 2026 | 16.13 | 16.89 | 16.13 | 16.89 | 16.89 | 1.81% | 364,000 |
| Apr 23, 2026 | 16.12 | 17.80 | 16.12 | 16.59 | 16.59 | -5.74% | 368,000 |
| Apr 22, 2026 | 17.74 | 18.12 | 17.35 | 17.60 | 17.60 | -0.85% | 368,000 |
| Apr 21, 2026 | 17.75 | 17.89 | 16.51 | 17.75 | 17.75 | - | 305,000 |
| Apr 20, 2026 | 17.87 | 18.28 | 16.95 | 17.75 | 17.75 | 1.84% | 496,000 |
| Apr 17, 2026 | 16.10 | 17.48 | 15.90 | 17.43 | 17.43 | 6.61% | 653,000 |
| Apr 16, 2026 | 16.80 | 17.37 | 16.20 | 16.35 | 16.35 | -1.57% | 405,000 |
| Apr 15, 2026 | 16.34 | 16.79 | 16.09 | 16.61 | 16.61 | 2.28% | 427,000 |
| Apr 14, 2026 | 16.80 | 16.80 | 16.15 | 16.24 | 16.24 | -0.25% | 292,000 |
| Apr 13, 2026 | 16.78 | 16.78 | 16.09 | 16.28 | 16.28 | -1.45% | 292,000 |
| Apr 10, 2026 | 17.01 | 17.52 | 16.50 | 16.52 | 16.52 | -2.88% | 334,000 |
| Apr 9, 2026 | 17.04 | 18.79 | 16.40 | 17.01 | 17.01 | -3.13% | 482,000 |
| Apr 8, 2026 | 16.60 | 18.15 | 16.60 | 17.56 | 17.56 | 7.93% | 640,000 |
| Apr 2, 2026 | 16.34 | 16.34 | 15.50 | 16.27 | 16.27 | 0.87% | 333,000 |
| Apr 1, 2026 | 15.28 | 16.60 | 15.28 | 16.13 | 16.13 | 8.26% | 689,000 |
| Mar 31, 2026 | 14.97 | 14.97 | 14.30 | 14.90 | 14.90 | 3.91% | 402,000 |
| Mar 30, 2026 | 14.38 | 15.20 | 14.34 | 14.34 | 14.34 | - | 348,000 |
| Mar 27, 2026 | 14.09 | 14.95 | 14.09 | 14.34 | 14.34 | 1.70% | 325,000 |
| Mar 26, 2026 | 15.20 | 15.69 | 14.00 | 14.10 | 14.10 | -6.00% | 366,000 |
| Mar 25, 2026 | 15.10 | 15.76 | 14.81 | 15.00 | 15.00 | 1.35% | 351,000 |
| Mar 24, 2026 | 14.11 | 15.07 | 14.11 | 14.80 | 14.80 | 9.96% | 339,000 |
| Mar 23, 2026 | 14.82 | 14.82 | 12.96 | 13.46 | 13.46 | -9.18% | 510,000 |
| Mar 20, 2026 | 15.30 | 16.15 | 14.56 | 14.82 | 14.82 | -3.14% | 368,000 |
| Mar 19, 2026 | 16.20 | 16.69 | 15.27 | 15.30 | 15.30 | -8.27% | 350,000 |
| Mar 18, 2026 | 17.00 | 17.85 | 16.50 | 16.68 | 16.68 | -2.97% | 1,112,000 |
| Mar 17, 2026 | 18.95 | 19.38 | 15.10 | 17.19 | 17.19 | -10.05% | 1,605,000 |
| Mar 16, 2026 | 18.50 | 19.24 | 17.15 | 19.11 | 19.11 | 3.30% | 781,000 |
| Mar 13, 2026 | 18.30 | 18.50 | 17.85 | 18.50 | 18.50 | 1.65% | 167,000 |
| Mar 12, 2026 | 17.80 | 18.20 | 17.38 | 18.20 | 18.20 | 2.25% | 219,000 |
| Mar 11, 2026 | 18.06 | 19.39 | 17.68 | 17.80 | 17.80 | -1.44% | 290,000 |
| Mar 10, 2026 | 17.96 | 18.57 | 17.40 | 18.06 | 18.06 | 3.79% | 267,742 |
| Mar 9, 2026 | 17.50 | 17.50 | 16.09 | 17.40 | 17.40 | -0.91% | 317,800 |
| Mar 6, 2026 | 18.01 | 18.47 | 17.50 | 17.56 | 17.56 | -4.36% | 206,000 |
| Mar 5, 2026 | 18.60 | 19.71 | 18.36 | 18.36 | 18.36 | -1.24% | 267,000 |
| Mar 4, 2026 | 19.50 | 19.50 | 18.51 | 18.59 | 18.59 | -5.59% | 235,000 |
| Mar 3, 2026 | 20.10 | 20.20 | 18.21 | 19.69 | 19.69 | -2.04% | 487,000 |
| Mar 2, 2026 | 16.30 | 21.98 | 16.30 | 20.10 | 20.10 | 23.84% | 1,914,000 |
| Feb 27, 2026 | 16.50 | 17.21 | 15.50 | 16.23 | 16.23 | -1.52% | 251,000 |
| Feb 26, 2026 | 17.19 | 17.20 | 16.40 | 16.48 | 16.48 | -4.68% | 329,000 |
| Feb 25, 2026 | 17.43 | 17.75 | 17.08 | 17.29 | 17.29 | -0.75% | 289,000 |
| Feb 24, 2026 | 17.90 | 17.97 | 17.28 | 17.42 | 17.42 | -2.68% | 506,000 |
| Feb 23, 2026 | 18.12 | 18.66 | 17.61 | 17.90 | 17.90 | 4.43% | 360,000 |
| Feb 20, 2026 | 18.03 | 18.60 | 17.02 | 17.14 | 17.14 | -4.78% | 467,000 |
| Feb 16, 2026 | 18.60 | 18.60 | 17.03 | 18.00 | 18.00 | -3.69% | 459,000 |
| Feb 13, 2026 | 16.10 | 19.40 | 15.48 | 18.69 | 18.69 | 16.09% | 1,143,000 |
| Feb 12, 2026 | 15.29 | 16.20 | 15.10 | 16.10 | 16.10 | 5.23% | 579,000 |
| Feb 11, 2026 | 14.50 | 15.50 | 14.08 | 15.30 | 15.30 | 5.52% | 467,000 |
| Feb 10, 2026 | 14.98 | 15.41 | 14.50 | 14.50 | 14.50 | -3.33% | 333,500 |
| Feb 9, 2026 | 14.28 | 15.49 | 14.28 | 15.00 | 15.00 | 3.31% | 379,000 |
| Feb 6, 2026 | 14.10 | 14.66 | 14.01 | 14.52 | 14.52 | -3.20% | 378,000 |
| Feb 5, 2026 | 15.95 | 15.95 | 14.00 | 15.00 | 15.00 | -5.84% | 823,000 |
| Feb 4, 2026 | 15.79 | 16.32 | 15.70 | 15.93 | 15.93 | 3.44% | 548,000 |
| Feb 3, 2026 | 14.80 | 15.89 | 14.80 | 15.40 | 15.40 | 5.05% | 583,000 |
| Feb 2, 2026 | 14.87 | 14.87 | 13.77 | 14.66 | 14.66 | -4.37% | 1,086,000 |
| Jan 30, 2026 | 14.80 | 15.90 | 14.27 | 15.33 | 15.33 | 1.12% | 852,200 |
| Jan 29, 2026 | 15.03 | 15.63 | 14.16 | 15.16 | 15.16 | 0.80% | 1,069,000 |
| Jan 28, 2026 | 14.94 | 15.40 | 14.75 | 15.04 | 15.04 | 0.74% | 627,000 |
| Jan 27, 2026 | 14.50 | 15.95 | 14.50 | 14.93 | 14.93 | -0.13% | 877,000 |
| Jan 26, 2026 | 14.95 | 16.57 | 14.50 | 14.95 | 14.95 | - | 1,458,000 |
| Jan 23, 2026 | 13.20 | 15.50 | 12.70 | 14.95 | 14.95 | 15.89% | 2,847,000 |
| Jan 22, 2026 | 11.60 | 12.95 | 11.20 | 12.90 | 12.90 | 11.21% | 1,894,000 |
| Jan 21, 2026 | 9.83 | 11.80 | 9.78 | 11.60 | 11.60 | 17.29% | 990,900 |
| Jan 20, 2026 | 10.11 | 10.38 | 9.62 | 9.89 | 9.89 | -1.88% | 233,000 |
| Jan 19, 2026 | 9.80 | 10.40 | 9.70 | 10.08 | 10.08 | 1.82% | 493,000 |
| Jan 16, 2026 | 9.22 | 10.12 | 9.01 | 9.90 | 9.90 | 7.03% | 2,052,000 |
| Jan 15, 2026 | 9.26 | 9.26 | 9.10 | 9.25 | 9.25 | -0.11% | 105,000 |
| Jan 14, 2026 | 9.60 | 9.65 | 9.18 | 9.26 | 9.26 | -2.22% | 302,000 |
| Jan 13, 2026 | 9.08 | 9.63 | 9.08 | 9.47 | 9.47 | 4.41% | 321,000 |
| Jan 12, 2026 | 9.42 | 9.46 | 9.00 | 9.07 | 9.07 | -3.72% | 700,000 |
| Jan 9, 2026 | 9.72 | 9.72 | 9.23 | 9.42 | 9.42 | -3.09% | 262,000 |
| Jan 8, 2026 | 9.70 | 9.75 | 9.60 | 9.72 | 9.72 | 0.31% | 398,000 |
| Jan 7, 2026 | 9.60 | 9.90 | 9.60 | 9.69 | 9.69 | 0.94% | 428,000 |
| Jan 6, 2026 | 9.51 | 9.74 | 9.30 | 9.60 | 9.60 | 0.95% | 649,000 |
| Jan 5, 2026 | 9.89 | 9.89 | 9.21 | 9.51 | 9.51 | -3.84% | 675,000 |
| Jan 2, 2026 | 10.01 | 10.36 | 9.60 | 9.89 | 9.89 | -1.20% | 997,000 |
| Dec 31, 2025 | 9.44 | 10.20 | 9.30 | 10.01 | 10.01 | 6.04% | 1,952,000 |
| Dec 30, 2025 | 8.90 | 9.70 | 8.80 | 9.44 | 9.44 | -0.94% | 1,151,000 |
| Dec 29, 2025 | 9.00 | 10.40 | 9.00 | 9.53 | 9.53 | 6.48% | 2,786,182 |
| Dec 24, 2025 | 8.21 | 9.10 | 8.21 | 8.95 | 8.95 | 4.31% | 1,542,020 |
| Dec 23, 2025 | 8.01 | 8.96 | 7.82 | 8.58 | 8.58 | 7.12% | 2,385,000 |
| Dec 22, 2025 | 8.60 | 8.65 | 7.70 | 8.01 | 8.01 | -6.86% | 4,531,400 |