Stock listing
HKEX:1879 Shanghai Xizhi Technology Co., Ltd (曦智科技) 股價
Follow Shanghai Xizhi Technology Co., Ltd into a list and get an email when it puts out news.
Share price · HKEX:1879
$161.40 HKD +4.40 (+2.8%)
Close on Nov 4, 2026
- Day range
- $149.00 – $163.60 HKDNov 4, 2026
- Volume
- 1.20M sharesNov 4, 2026
- Market cap
- $12.40B HKDAt the close on Nov 4, 2026 · price × 76.85M shares outstanding
- Traded on an average day
- $99.09M HKDMedian day 209,328 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · HKEX:1879 · HKD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $161.40 | +4.40 | +2.8% | $159.00 | $163.60 | $149.00 | 1,195,270 | |
| $157.00 | -20.00 | -11.3% | $175.00 | $180.00 | $154.80 | 496,024 | |
| $177.00 | -4.00 | -2.2% | $181.10 | $184.70 | $174.00 | 332,110 | |
| $181.00 | +0.10 | +0.1% | $174.10 | $187.40 | $174.10 | 994,591 | |
| $180.90 | -12.10 | -6.3% | $196.50 | $196.50 | $179.40 | 1,114,055 | |
| $193.00 | +7.50 | +4.0% | $188.80 | $198.00 | $176.80 | 1,949,290 | |
| $185.50 | -7.80 | -4.0% | $198.00 | $199.10 | $185.50 | 216,345 | |
| $193.30 | -8.70 | -4.3% | $202.20 | $205.60 | $191.80 | 124,650 | |
| $202.00 | +11.90 | +6.3% | $191.20 | $206.60 | $189.10 | 264,459 | |
| $190.10 | -5.50 | -2.8% | $199.20 | $205.60 | $190.00 | 369,431 | |
| $195.60 | -7.40 | -3.6% | $213.80 | $213.80 | $193.80 | 215,803 | |
| $203.00 | -15.00 | -6.9% | $220.00 | $220.80 | $197.00 | 275,905 | |
| $218.00 | +3.00 | +1.4% | $225.40 | $226.60 | $216.00 | 129,775 | |
| $215.00 | -20.00 | -8.5% | $226.40 | $228.00 | $212.00 | 188,663 | |
| $235.00 | -3.20 | -1.3% | $240.00 | $244.40 | $230.00 | 118,860 | |
| $238.20 | -6.40 | -2.6% | $226.40 | $249.00 | $226.40 | 246,075 | |
| $244.60 | -6.80 | -2.7% | $245.00 | $252.00 | $241.80 | 136,448 | |
| $251.40 | -2.80 | -1.1% | $254.40 | $255.00 | $239.20 | 312,715 | |
| $254.20 | -20.80 | -7.6% | $275.00 | $276.00 | $249.20 | 340,216 | |
| $275.00 | -6.60 | -2.3% | $281.60 | $283.20 | $269.00 | 42,597 | |
| $281.60 | -1.40 | -0.5% | $279.00 | $285.20 | $279.00 | 24,670 | |
| $283.00 | +3.00 | +1.1% | $283.00 | $286.80 | $273.20 | 61,350 | |
| $280.00 | -1.80 | -0.6% | $281.80 | $284.00 | $277.40 | 33,405 | |
| $281.80 | +4.00 | +1.4% | $282.80 | $287.80 | $274.40 | 174,275 | |
| $277.80 | -1.20 | -0.4% | $279.00 | $295.40 | $271.80 | 279,007 | |
| $279.00 | -20.40 | -6.8% | $307.80 | $307.80 | $273.60 | 338,835 | |
| $299.40 | -12.60 | -4.0% | $302.00 | $304.20 | $296.80 | 52,230 | |
| $312.00 | +0.40 | +0.1% | $305.20 | $312.00 | $295.60 | 216,060 | |
| $311.60 | -10.00 | -3.1% | $323.20 | $334.20 | $298.00 | 567,720 | |
| $321.60 | +5.40 | +1.7% | $328.00 | $351.80 | $318.00 | 957,083 | |
| $316.20 | -7.00 | -2.2% | $333.00 | $337.00 | $306.00 | 520,400 | |
| $323.20 | +59.60 | +22.6% | $270.20 | $330.00 | $270.20 | 1,475,914 | |
| $263.60 | -5.00 | -1.9% | $280.00 | $288.00 | $260.80 | 480,315 | |
| $268.60 | -4.00 | -1.5% | $278.60 | $285.80 | $264.20 | 445,605 | |
| $272.60 | -4.40 | -1.6% | $286.80 | $296.40 | $265.00 | 300,870 | |
| $277.00 | -35.40 | -11.3% | $305.00 | $305.00 | $276.00 | 413,065 | |
| $312.40 | -34.20 | -9.9% | $340.00 | $340.00 | $306.00 | 580,175 | |
| $346.60 | -24.80 | -6.7% | $373.80 | $381.00 | $341.60 | 658,675 | |
| $371.40 | +59.80 | +19.2% | $323.20 | $401.00 | $323.20 | 1,609,985 | |
| $311.60 | -25.40 | -7.5% | $341.20 | $355.60 | $304.00 | 624,997 | |
| $337.00 | -41.40 | -10.9% | $400.00 | $404.80 | $320.00 | 965,199 | |
| $378.40 | +6.20 | +1.7% | $378.20 | $412.60 | $373.00 | 460,965 | |
| $372.20 | +39.00 | +11.7% | $333.20 | $383.00 | $331.40 | 343,271 | |
| $333.20 | -6.20 | -1.8% | $339.40 | $343.60 | $325.40 | 86,715 | |
| $339.40 | +25.80 | +8.2% | $325.80 | $355.80 | $307.80 | 189,527 | |
| $313.60 | +1.00 | +0.3% | $307.00 | $319.80 | $298.60 | 82,255 | |
| $312.60 | -13.40 | -4.1% | $326.00 | $334.80 | $309.20 | 107,992 | |
| $326.00 | +5.00 | +1.6% | $325.00 | $337.80 | $315.80 | 170,870 | |
| $321.00 | +13.00 | +4.2% | $312.00 | $328.60 | $305.20 | 106,890 | |
| $308.00 | -1.20 | -0.4% | $315.00 | $315.00 | $299.20 | 109,337 | |
| $309.20 | -22.00 | -6.6% | $331.60 | $340.20 | $300.20 | 133,014 | |
| $331.20 | +28.40 | +9.4% | $320.80 | $334.20 | $299.40 | 125,015 | |
| $302.80 | +8.80 | +3.0% | $297.00 | $313.00 | $294.00 | 79,490 | |
| $294.00 | -33.60 | -10.3% | $310.00 | $321.00 | $288.00 | 104,577 | |
| $327.60 | -21.80 | -6.2% | $351.00 | $355.00 | $326.20 | 152,535 | |
| $349.40 | +4.40 | +1.3% | $348.80 | $358.40 | $336.80 | 127,010 | |
| $345.00 | -10.60 | -3.0% | $359.00 | $361.40 | $340.00 | 138,189 | |
| $355.60 | +10.40 | +3.0% | $356.60 | $374.00 | $350.20 | 207,598 | |
| $345.20 | +21.40 | +6.6% | $323.80 | $360.40 | $323.80 | 168,730 | |
| $323.80 | -10.20 | -3.1% | $334.00 | $338.00 | $317.00 | 161,475 | |
| $334.00 | +12.80 | +4.0% | $321.20 | $335.60 | $318.00 | 111,862 | |
| $321.20 | +17.20 | +5.7% | $304.00 | $335.80 | $300.00 | 181,815 | |
| $304.00 | +3.40 | +1.1% | $291.60 | $308.80 | $286.80 | 101,705 | |
| $300.60 | +19.20 | +6.8% | $279.00 | $313.20 | $271.40 | 209,328 | |
| $281.40 | +8.40 | +3.1% | $273.00 | $286.40 | $266.00 | 124,990 |
- Ticker
- HKEX:1879
- Asset type
- Stock
- Exchange
- HKEX
- Currency
- HKD
What changed lately
Latest news release · Nov 3, 2026
Monthly Return of Equity Issuer on Movements in Securities for the Month Ended 31 October 2026
Latest news
Monthly Return of Equity Issuer on Movements in Securities for the Month Ended 31 October 2026
Nov 3, 2026
Closed $161.40 (+2.8%) on Nov 4, 2026
Inside information entering into tutoring agreement for a share listing
Nov 2, 2026
Closed $157.00 (-11.3%) on Nov 3, 2026
Monthly Return of Equity Issuer on Movements in Securities for the Month Ended 30 September 2026
Oct 7, 2026
Closed $254.20 (-7.6%) on Oct 8, 2026
Interim Report 2026
Sep 24, 2026
Closed $299.40 (-4.0%) on Sep 25, 2026
Poll results of the extraordinary general meeting held on Monday, September 14, 2026
Sep 14, 2026
Closed $272.60 (-1.6%) on Sep 15, 2026
Poll results of the annual general meeting held on Monday, June 29, 2026
Jun 29, 2026
Closed $420.00 (+6.7%) on Jun 30, 2026
Shanghai Xizhi Technology Co., Ltd on 6ix
- News releases
- 6 in the last 12 months · 6 in all · newest Nov 3, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Shanghai Xizhi Technology Co., Ltd.