Skip to main content
North Mining Shares Company Limited (HKG:0433)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0880
+0.0020 (2.33%)
Mar 10, 2026, 2:12 PM HKT

HKG:0433 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.080.090.080.09-1.18%11,690,000
Mar 6, 20260.090.090.090.090.09-3.41%11,170,000
Mar 5, 20260.090.090.090.090.09-18,885,000
Mar 4, 20260.090.090.090.090.09-6.38%49,900,500
Mar 3, 20260.100.110.090.090.099.30%176,285,000
Mar 2, 20260.080.090.080.090.096.17%110,362,800
Feb 27, 20260.080.080.080.080.082.53%8,750,000
Feb 26, 20260.080.080.080.080.08-2.47%11,790,000
Feb 25, 20260.080.080.080.080.082.53%4,180,000
Feb 24, 20260.080.080.080.080.08-2.47%4,060,000
Feb 23, 20260.080.080.080.080.082.53%5,320,000
Feb 20, 20260.080.080.080.080.08-1.25%2,842,500
Feb 16, 20260.080.080.080.080.08-2,265,000
Feb 13, 20260.080.080.080.080.08-1.23%3,670,000
Feb 12, 20260.080.080.080.080.083.85%5,800,000
Feb 11, 20260.090.090.080.080.08-7.14%25,240,000
Feb 10, 20260.080.090.080.080.086.33%38,930,010
Feb 9, 20260.080.080.070.080.085.33%17,780,000
Feb 6, 20260.070.080.070.080.08-830,000
Feb 5, 20260.070.080.070.080.082.74%3,220,000
Feb 4, 20260.080.080.070.070.07-2.67%4,450,000
Feb 3, 20260.080.080.070.080.082.74%8,020,000
Feb 2, 20260.070.080.070.070.07-3.95%8,575,937
Jan 30, 20260.080.080.070.080.08-7,320,000
Jan 29, 20260.070.080.070.080.081.33%8,970,750
Jan 28, 20260.080.080.080.080.08-1.32%3,802,500
Jan 27, 20260.080.080.070.080.08-1.30%7,280,000
Jan 26, 20260.080.080.080.080.082.67%36,880,000
Jan 23, 20260.070.080.070.080.087.14%22,652,000
Jan 22, 20260.070.070.070.070.07-5,120,000
Jan 21, 20260.070.070.070.070.07-1.41%5,417,500
Jan 20, 20260.070.070.070.070.07-15,750,250
Jan 19, 20260.070.070.070.070.07-5,850,312
Jan 16, 20260.070.070.070.070.071.43%12,280,000
Jan 15, 20260.070.070.070.070.07-4.11%9,060,000
Jan 14, 20260.070.080.070.070.07-9,413,000
Jan 13, 20260.080.080.070.070.07-1.35%8,219,000
Jan 12, 20260.080.080.070.070.07-2.63%20,240,000
Jan 9, 20260.080.080.080.080.08-2.56%1,375,000
Jan 8, 20260.080.080.080.080.08-1,680,000
Jan 7, 20260.080.080.080.080.08-4,642,000
Jan 6, 20260.080.080.080.080.08-1.27%2,550,000
Jan 5, 20260.080.080.080.080.08-12,910,000
Jan 2, 20260.080.080.080.080.081.28%7,660,156
Dec 31, 20250.080.080.080.080.08-2,660,000
Dec 30, 20250.080.080.080.080.08-7,000,000
Dec 29, 20250.080.080.080.080.08-2.50%10,960,000
Dec 24, 20250.080.080.080.080.08-2,620,383
Dec 23, 20250.080.080.080.080.08-12,070,000
Dec 22, 20250.080.090.080.080.08-34,580,000
Dec 19, 20250.080.080.080.080.082.56%12,646,000
Dec 18, 20250.070.080.070.080.088.33%28,560,000
Dec 17, 20250.070.070.070.070.07-17,680,000
Dec 16, 20250.070.070.070.070.071.41%15,090,000
Dec 15, 20250.070.070.070.070.071.43%7,310,000
Dec 12, 20250.070.070.070.070.07-4.11%27,260,000
Dec 11, 20250.070.070.070.070.07-9,745,500
Dec 10, 20250.070.070.070.070.072.82%6,480,000
Dec 9, 20250.070.070.070.070.07-25,035,500
Dec 8, 20250.070.070.070.070.071.43%4,020,000
Dec 5, 20250.070.070.070.070.072.94%11,610,000
Dec 4, 20250.070.070.070.070.07-1.45%34,720,000
Dec 3, 20250.070.070.070.070.072.99%13,810,000
Dec 2, 20250.070.070.070.070.07-4.29%36,720,000
Dec 1, 20250.070.070.060.070.079.38%16,490,625
Nov 28, 20250.060.070.060.060.063.23%14,295,000
Nov 27, 20250.060.060.060.060.068.77%18,070,000
Nov 26, 20250.060.060.060.060.06-5,159,500
Nov 25, 20250.060.060.060.060.065.56%13,415,620
Nov 24, 20250.060.060.050.050.05-16.92%25,140,000
Nov 21, 20250.060.070.060.070.07-4,860,000
Nov 20, 20250.070.070.060.070.07-1.52%2,830,000
Nov 19, 20250.070.070.070.070.07-2.94%1,630,000
Nov 18, 20250.070.070.070.070.07-1.45%8,210,000
Nov 17, 20250.070.070.070.070.07-2.82%11,820,000
Nov 14, 20250.070.090.070.070.075.97%58,620,000
Nov 13, 20250.070.070.070.070.071.52%6,270,000
Nov 12, 20250.070.070.060.070.071.54%4,350,000
Nov 11, 20250.070.070.070.070.07-1.52%990,000
Nov 10, 20250.070.070.070.070.07-4.35%7,330,000
Nov 7, 20250.070.070.070.070.07-4.17%7,021,000
Nov 6, 20250.070.080.070.070.07-5,620,000
Nov 5, 20250.070.070.070.070.072.86%4,780,000
Nov 4, 20250.070.070.070.070.07-5.41%12,280,000
Nov 3, 20250.070.080.070.070.07-3,956,625
Oct 31, 20250.070.080.070.070.07-4,713,125
Oct 30, 20250.080.080.070.070.07-6.33%11,747,000
Oct 28, 20250.080.080.070.080.081.28%5,510,000
Oct 27, 20250.080.080.080.080.081.30%5,856,000
Oct 24, 20250.080.080.070.080.084.05%8,030,000
Oct 23, 20250.080.080.070.070.07-2.63%6,640,000
Oct 22, 20250.080.080.080.080.08-5.00%13,417,500
Oct 21, 20250.080.080.080.080.08-12,390,000
Oct 20, 20250.080.090.080.080.08-1.23%35,540,000
Oct 17, 20250.080.080.080.080.08-12,382,500
Oct 16, 20250.080.090.080.080.08-1.22%7,263,500
Oct 15, 20250.090.090.080.080.08-14,625,000
Oct 14, 20250.090.090.080.080.08-3.53%12,620,000
Oct 13, 20250.080.090.080.090.096.25%38,635,500
Oct 10, 20250.090.090.080.080.08-12.09%33,450,000