Skip to main content
Xinjiang Xinxin Mining Industry Co., Ltd. (HKG:3833)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.870
+0.190 (7.09%)
Apr 29, 2026, 4:08 PM HKT

HKG:3833 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.682.932.672.90-8.21%10,068,000
Apr 28, 20262.702.722.572.682.68-6,508,000
Apr 27, 20262.412.782.412.682.6813.56%25,149,200
Apr 24, 20262.272.372.242.362.363.96%4,042,000
Apr 23, 20262.342.342.252.272.27-1.73%1,849,000
Apr 22, 20262.292.332.272.312.31-0.86%1,463,000
Apr 21, 20262.302.362.302.332.33-0.43%1,305,000
Apr 20, 20262.252.392.252.342.341.74%2,960,000
Apr 17, 20262.282.332.222.302.30-0.43%5,861,000
Apr 16, 20262.322.332.282.312.31-1.70%3,139,200
Apr 15, 20262.432.442.262.352.35-1.26%6,695,000
Apr 14, 20262.242.382.222.382.389.68%12,864,000
Apr 13, 20262.192.192.122.172.17-0.91%1,311,000
Apr 10, 20262.242.292.162.192.19-0.45%3,014,000
Apr 9, 20262.222.242.172.202.20-2.22%2,382,000
Apr 8, 20262.132.282.132.252.256.13%4,286,000
Apr 2, 20262.212.212.072.122.12-4.07%2,944,000
Apr 1, 20262.082.242.082.212.217.80%4,514,000
Mar 31, 20262.172.172.052.052.05-5.53%3,534,000
Mar 30, 20262.002.181.962.172.177.96%7,404,000
Mar 27, 20261.942.061.932.012.013.08%2,973,961
Mar 26, 20262.022.021.931.951.95-2.99%3,026,039
Mar 25, 20262.042.092.012.012.012.03%3,482,000
Mar 24, 20261.992.001.921.971.973.14%3,864,000
Mar 23, 20261.991.991.851.911.91-5.45%9,488,000
Mar 20, 20262.032.051.992.022.02-5,495,000
Mar 19, 20262.152.152.012.022.02-6.48%4,664,000
Mar 18, 20262.152.182.112.162.160.47%3,741,000
Mar 17, 20262.162.242.152.152.15-0.46%2,949,000
Mar 16, 20262.282.282.122.162.16-5.26%4,693,000
Mar 13, 20262.272.312.242.282.28-2.56%4,280,000
Mar 12, 20262.392.392.302.342.34-2.90%4,108,000
Mar 11, 20262.452.492.402.412.41-1.63%2,994,000
Mar 10, 20262.412.512.412.452.454.26%6,133,000
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