Skip to main content
North Mining Shares Company Limited (HKG:0433)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0640
+0.0010 (1.59%)
Apr 29, 2026, 3:29 PM HKT

HKG:0433 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.060.070.060.060.061.59%930,001
Apr 28, 20260.070.070.060.060.06-4.55%8,910,000
Apr 27, 20260.070.070.070.070.071.54%8,561,500
Apr 24, 20260.070.070.060.070.07-1.52%11,094,000
Apr 23, 20260.070.070.070.070.07-4.35%17,167,500
Apr 22, 20260.070.070.070.070.071.47%3,650,000
Apr 21, 20260.070.070.070.070.07-1.45%5,460,000
Apr 20, 20260.070.070.070.070.07-12,813,000
Apr 17, 20260.070.070.070.070.07-4.17%22,950,000
Apr 16, 20260.070.070.070.070.07-17,710,000
Apr 15, 20260.070.070.070.070.07-2.70%25,050,468
Apr 14, 20260.080.080.070.070.07-6.33%18,040,000
Apr 13, 20260.080.080.080.080.08-7,980,000
Apr 10, 20260.080.080.080.080.081.28%10,950,000
Apr 9, 20260.080.080.080.080.08-4.88%10,865,000
Apr 8, 20260.080.080.080.080.082.50%10,060,000
Apr 2, 20260.080.090.080.080.08-4.76%7,390,000
Apr 1, 20260.080.090.080.080.083.70%12,070,780
Mar 31, 20260.080.080.080.080.08-2.41%6,136,000
Mar 30, 20260.090.090.080.080.08-3.49%11,680,000
Mar 27, 20260.080.090.080.090.093.61%13,020,000
Mar 26, 20260.090.090.080.080.08-1,560,000
Mar 25, 20260.090.090.080.080.081.22%3,150,000
Mar 24, 20260.080.080.080.080.085.13%10,285,000
Mar 23, 20260.090.090.080.080.08-10.34%22,226,000
Mar 20, 20260.080.090.080.090.0914.47%81,120,000
Mar 19, 20260.080.080.080.080.08-9.52%37,180,000
Mar 18, 20260.090.090.080.080.08-1.18%19,270,000
Mar 17, 20260.080.090.080.090.093.66%12,302,500
Mar 16, 20260.080.080.080.080.08-2.38%6,860,500
Mar 13, 20260.090.090.080.080.08-2.33%7,310,000
Mar 12, 20260.090.090.090.090.09-4.44%4,940,000
Mar 11, 20260.090.090.090.090.092.27%23,730,000
Mar 10, 20260.090.090.090.090.092.33%9,530,000
Mar 9, 20260.080.090.080.090.091.18%12,390,000
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