Xizang Zhihui Mining Co., Ltd.: H
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-01-26 | 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 | 4.41% |
| 2026-01-12 | 0 | 9.070 | 9.070 | 9.140 | 9.000 | 9.460 | 700,000 | 6,436,220 | 9.1946 | 9.070 | 9.070 | 9.140 | 9.000 | 9.460 | 700,000 | 9.1946 | -3.72% |
| 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 | -3.84% |
| 2026-01-02 | 0 | 9.890 | 9.860 | 9.890 | 9.600 | 10.36 | 997,000 | 9,882,930 | 9.9127 | 9.890 | 9.860 | 9.890 | 9.600 | 10.36 | 997,000 | 9.9127 | -1.20% |
| 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 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy