Skip to main content
Xinjiang Xinxin Mining Industry Co., Ltd. (HKG:3833)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.460
+0.110 (4.68%)
Mar 10, 2026, 11:43 AM HKT

HKG:3833 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20262.412.472.412.46-4.68%612,000
Mar 9, 20262.402.402.242.352.35-4.08%7,277,000
Mar 6, 20262.512.512.352.452.45-2.39%6,084,000
Mar 5, 20262.572.642.472.512.51-3.09%4,269,000
Mar 4, 20262.682.682.502.592.59-3.36%6,749,000
Mar 3, 20262.832.832.652.682.68-5.30%10,682,000
Mar 2, 20262.932.932.742.832.83-3.41%8,621,000
Feb 27, 20262.702.932.702.932.9310.15%13,727,000
Feb 26, 20262.762.762.632.662.66-3.27%9,375,000
Feb 25, 20262.622.752.622.752.754.56%7,550,000
Feb 24, 20262.582.662.562.632.631.54%3,795,000
Feb 23, 20262.572.672.572.592.592.78%4,790,100
Feb 20, 20262.552.572.502.522.52-1.18%3,223,000
Feb 16, 20262.532.572.452.552.552.82%2,717,000
Feb 13, 20262.662.662.482.482.48-7.81%7,323,000
Feb 12, 20262.782.792.652.692.69-1.47%5,473,000
Feb 11, 20262.462.732.452.732.7310.08%6,361,000
Feb 10, 20262.482.552.452.482.480.81%5,270,000
Feb 9, 20262.502.532.432.462.461.65%4,113,000
Feb 6, 20262.522.532.412.422.42-6.92%7,428,000
Feb 5, 20262.662.662.472.602.60-2.26%6,093,000
Feb 4, 20262.632.732.612.662.662.31%2,847,000
Feb 3, 20262.552.662.532.602.601.96%5,545,000
Feb 2, 20262.672.712.482.552.55-8.27%10,127,000
Jan 30, 20262.992.992.702.782.78-7.02%20,166,000
Jan 29, 20262.973.062.842.992.990.67%39,249,000
Jan 28, 20262.893.032.862.972.972.77%12,201,000
Jan 27, 20262.963.022.802.892.89-2.36%8,230,000
Jan 26, 20262.853.082.852.962.966.09%19,384,000
Jan 23, 20262.612.802.612.792.796.49%8,319,092
Jan 22, 20262.742.752.592.622.62-4.03%5,827,000
Jan 21, 20262.672.742.592.732.732.25%6,044,000
Jan 20, 20262.652.732.552.672.670.75%4,013,000
Jan 19, 20262.652.732.582.652.65-1.49%6,413,000
Jan 16, 20262.822.912.652.692.69-4.61%12,647,000
Jan 15, 20262.872.992.772.822.820.36%11,037,000
Jan 14, 20262.922.962.812.812.81-2.09%9,202,000
Jan 13, 20263.003.042.872.872.87-3.04%9,356,000
Jan 12, 20263.143.152.922.962.96-2.31%10,995,000
Jan 9, 20262.943.092.883.033.030.33%13,289,000
Jan 8, 20263.173.172.983.023.02-5.63%17,723,000
Jan 7, 20263.043.272.943.203.2012.28%34,064,000
Jan 6, 20262.953.082.822.852.85-0.70%16,191,000
Jan 5, 20263.103.102.862.872.87-5.59%10,036,000
Jan 2, 20262.863.042.803.043.046.67%12,459,000
Dec 31, 20252.782.862.722.852.854.78%8,712,000
Dec 30, 20252.482.752.482.722.725.84%12,785,000
Dec 29, 20252.792.852.532.572.57-6.55%14,001,000
Dec 24, 20252.642.792.642.752.757.42%11,964,000
Dec 23, 20252.592.642.452.562.562.81%15,212,190
Dec 22, 20252.282.492.282.492.4910.18%10,035,100
Dec 19, 20252.162.282.122.262.264.63%5,644,000
Dec 18, 20252.062.322.062.162.164.85%8,479,000
Dec 17, 20251.982.071.982.062.065.10%2,057,000
Dec 16, 20252.062.061.961.961.96-4.85%3,866,000
Dec 15, 20252.042.132.042.062.06-0.96%1,899,000
Dec 12, 20252.052.122.022.082.082.97%4,231,000
Dec 11, 20252.092.102.022.022.02-1.94%2,440,000
Dec 10, 20252.092.092.032.062.060.49%1,220,000
Dec 9, 20252.172.172.052.052.05-5.96%4,974,108
Dec 8, 20252.202.242.102.182.18-0.46%4,119,000
Dec 5, 20252.192.262.162.192.19-2,100,000
Dec 4, 20252.202.322.162.192.190.92%6,680,000
Dec 3, 20252.132.202.112.172.172.36%2,517,000
Dec 2, 20252.122.152.092.122.12-1.40%3,422,000
Dec 1, 20252.072.202.072.152.154.37%7,198,000
Nov 28, 20252.022.082.022.062.061.48%1,634,000
Nov 27, 20252.032.082.022.032.032.01%3,929,000
Nov 26, 20252.022.061.991.991.99-1.00%1,461,000
Nov 25, 20252.022.082.002.012.011.52%2,773,000
Nov 24, 20251.992.081.961.981.98-0.50%13,477,000
Nov 21, 20252.102.101.961.991.99-7.87%9,630,000
Nov 20, 20252.212.212.112.162.160.47%2,598,000
Nov 19, 20252.172.212.062.152.15-1.38%6,285,000
Nov 18, 20252.382.382.172.182.18-7.63%9,109,000
Nov 17, 20252.422.422.322.362.360.85%2,927,000
Nov 14, 20252.402.452.282.342.34-4.49%7,130,000
Nov 13, 20252.262.532.252.452.457.46%11,256,000
Nov 12, 20252.352.382.242.282.28-3.80%4,861,000
Nov 11, 20252.492.492.292.372.37-0.42%5,647,000
Nov 10, 20252.322.432.272.382.384.39%8,111,000
Nov 7, 20252.302.352.242.282.28-2.56%4,517,000
Nov 6, 20252.272.382.262.342.343.08%7,240,000
Nov 5, 20252.202.302.172.272.271.34%11,249,000
Nov 4, 20252.462.492.242.242.24-10.40%17,266,000
Nov 3, 20252.502.602.472.502.50-3.47%7,736,000
Oct 31, 20252.612.692.572.592.59-3.36%6,419,000
Oct 30, 20252.722.822.652.682.680.75%12,377,000
Oct 28, 20252.782.782.612.662.66-4.32%5,759,000
Oct 27, 20252.632.822.632.782.786.11%15,330,000
Oct 24, 20252.532.642.532.622.623.97%6,522,000
Oct 23, 20252.582.612.422.522.52-4.91%13,541,000
Oct 22, 20252.742.742.552.652.65-5.02%11,513,000
Oct 21, 20252.762.882.762.792.791.45%9,308,000
Oct 20, 20252.742.812.712.752.753.00%7,698,000
Oct 17, 20252.982.992.662.672.67-8.25%12,683,200
Oct 16, 20252.853.022.832.912.912.83%12,027,000
Oct 15, 20252.742.902.662.832.833.66%11,010,000
Oct 14, 20253.123.182.682.732.73-7.46%30,114,000
Oct 13, 20252.923.112.802.952.95-2.32%29,647,000