Skip to main content
Xinji Shaxi Group Co., Ltd (HKG:3603)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0850
0.00 (0.00%)
Apr 30, 2026, 2:04 PM HKT

Xinji Shaxi Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20260.090.090.080.090.09-111,000
Apr 29, 20260.080.090.080.090.097.59%324,000
Apr 28, 20260.090.090.080.080.08-12.22%702,000
Apr 27, 20260.090.090.090.090.09-873,000
Apr 24, 20260.090.090.080.090.095.88%1,053,000
Apr 23, 20260.080.090.070.090.092.41%180,000
Apr 22, 20260.080.080.080.080.089.21%2,493,000
Apr 21, 20260.080.080.080.080.08-1,191,000
Apr 20, 20260.080.090.080.080.08-8.43%2,424,000
Apr 17, 20260.090.090.070.080.083.75%4,098,000
Apr 16, 20260.060.090.060.080.0831.15%9,252,000
Apr 15, 20260.060.060.060.060.061.67%-
Apr 14, 20260.060.060.060.060.06-819,000
Apr 13, 20260.060.060.060.060.063.45%648,001
Apr 10, 20260.050.060.050.060.0620.83%486,000
Apr 9, 20260.050.050.050.050.05--
Apr 8, 20260.050.050.050.050.05--
Apr 2, 20260.050.050.050.050.05-7.69%435,000
Apr 1, 20260.050.050.050.050.05-33,000
Mar 31, 20260.050.050.050.050.05-1.89%24,000
Mar 30, 20260.050.050.050.050.05--
Mar 27, 20260.050.050.050.050.05--
Mar 26, 20260.050.050.050.050.05--
Mar 25, 20260.050.050.050.050.05-1.85%15,000
Mar 24, 20260.050.050.050.050.05-1.82%573,000
Mar 23, 20260.060.060.050.060.06-3.51%765,000
Mar 20, 20260.060.060.060.060.06--
Mar 19, 20260.060.060.060.060.063.64%66,000
Mar 18, 20260.050.060.050.060.067.84%1,290,000
Mar 17, 20260.050.050.050.050.058.51%267,000
Mar 16, 20260.050.050.050.050.05--
Mar 13, 20260.050.050.050.050.05--
Mar 12, 20260.050.050.050.050.05-6.00%447,000
Mar 11, 20260.050.050.050.050.05--
Mar 10, 20260.050.050.050.050.05--
Mar 9, 20260.050.050.050.050.05-1.96%153,000
Mar 6, 20260.050.050.050.050.05--
Mar 5, 20260.050.050.050.050.05--
Mar 4, 20260.050.050.050.050.05-3.77%507,000
Mar 3, 20260.050.050.050.050.05--
Mar 2, 20260.050.050.050.050.05--
Feb 27, 20260.050.050.050.050.05--
Feb 26, 20260.050.050.050.050.05-3.64%9,000
Feb 25, 20260.060.060.060.060.06--
Feb 24, 20260.060.060.060.060.06-27,000
Feb 23, 20260.060.060.060.060.06--
Feb 20, 20260.060.060.060.060.06--
Feb 16, 20260.060.060.060.060.06--
Feb 13, 20260.060.060.060.060.06--
Feb 12, 20260.060.060.060.060.06--
Feb 11, 20260.060.060.060.060.06--
Feb 10, 20260.060.060.050.060.06-186,000
Feb 9, 20260.050.060.050.060.067.84%399,000
Feb 6, 20260.060.060.050.050.05-1.92%774,000
Feb 5, 20260.050.050.050.050.05--
Feb 4, 20260.050.050.050.050.05--
Feb 3, 20260.050.050.050.050.05--
Feb 2, 20260.050.050.050.050.05-3.70%1,179,000
Jan 30, 20260.050.050.050.050.05-1.82%12,000
Jan 29, 20260.060.060.050.060.06-8.33%315,000
Jan 28, 20260.060.060.060.060.063.45%18,000
Jan 27, 20260.060.060.060.060.065.45%1,047,000
Jan 26, 20260.060.060.060.060.06-1.79%315,000
Jan 23, 20260.050.060.050.060.063.70%1,050,000
Jan 22, 20260.050.050.050.050.05-5.26%378,000
Jan 21, 20260.050.060.050.060.069.62%573,000
Jan 20, 20260.050.050.050.050.05-36,000
Jan 19, 20260.050.050.050.050.051.96%717,000
Jan 16, 20260.060.060.050.050.054.08%1,137,000
Jan 15, 20260.050.050.050.050.05-5.77%6,000
Jan 14, 20260.050.050.050.050.05--
Jan 13, 20260.050.050.050.050.05-12,000
Jan 12, 20260.050.050.050.050.051.96%-
Jan 9, 20260.060.060.050.050.054.08%12,000
Jan 8, 20260.050.050.050.050.05-18,000
Jan 7, 20260.050.050.050.050.05-7.55%18,000
Jan 6, 20260.050.050.050.050.053.92%-
Jan 5, 20260.050.050.050.050.052.00%-
Jan 2, 20260.050.050.050.050.05--
Dec 31, 20250.050.050.050.050.05--
Dec 30, 20250.050.050.050.050.05--
Dec 29, 20250.050.050.050.050.05-33,000
Dec 24, 20250.050.050.050.050.052.04%12,000
Dec 23, 20250.050.050.050.050.05-2.00%15,000
Dec 22, 20250.050.050.050.050.05-7.41%468,000
Dec 19, 20250.050.050.050.050.05-1.82%-
Dec 18, 20250.060.060.060.060.06--
Dec 17, 20250.060.060.060.060.06--
Dec 16, 20250.050.060.050.060.065.77%1,374,000
Dec 15, 20250.060.060.050.050.05-7.14%9,000
Dec 12, 20250.060.060.060.060.06-204,000
Dec 11, 20250.050.060.050.060.063.70%252,000
Dec 10, 20250.050.050.050.050.05-27,000
Dec 9, 20250.050.050.050.050.05-5.26%-
Dec 8, 20250.050.060.050.060.0614.00%369,000
Dec 5, 20250.050.050.050.050.05-1.96%18,000
Dec 4, 20250.050.050.050.050.05-7.27%24,000
Dec 3, 20250.060.060.060.060.06--
Dec 2, 20250.060.060.050.060.065.77%513,000
Dec 1, 20250.050.060.050.050.056.12%360,000