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
$157.00 HKD -20.00 (-11.3%)
Close on Nov 3, 2026
- Day range
- $154.80 – $180.00 HKDNov 3, 2026
- Volume
- 496,024 sharesNov 3, 2026
- Market cap
- $12.07B HKDAt the close on Nov 3, 2026 · price × 76.85M shares outstanding
- Traded on an average day
- $96.56M HKDMedian day 207,598 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · HKEX:1879 · HKD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $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 | |
| $273.00 | +14.40 | +5.6% | $258.20 | $278.00 | $255.20 | 105,582 |
- 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
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.