Jiaxin International Resources Investment Limited (HKG:3858)
Hong Kong
· Delayed Price · Currency is HKD 36.00
+0.64 (1.81%)
At close: Dec 4, 2025
HKG:3858 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.70 | 37.20 | 35.70 | 37.10 | 37.10 | 3.06% | 858,400 |
| Dec 4, 2025 | 35.80 | 36.66 | 35.50 | 36.00 | 36.00 | 1.81% | 877,201 |
| Dec 3, 2025 | 35.34 | 35.70 | 34.30 | 35.36 | 35.36 | - | 761,600 |
| Dec 2, 2025 | 35.96 | 35.96 | 34.80 | 35.36 | 35.36 | -1.94% | 466,300 |
| Dec 1, 2025 | 35.58 | 36.88 | 35.42 | 36.06 | 36.06 | 1.58% | 1,235,200 |
| Nov 28, 2025 | 32.84 | 35.62 | 32.66 | 35.50 | 35.50 | 7.45% | 959,601 |
| Nov 27, 2025 | 33.50 | 33.50 | 32.46 | 33.04 | 33.04 | -1.37% | 918,402 |
| Nov 26, 2025 | 32.56 | 33.66 | 31.82 | 33.50 | 33.50 | 3.08% | 1,178,980 |
| Nov 25, 2025 | 31.50 | 34.18 | 31.50 | 32.50 | 32.50 | 5.73% | 1,439,600 |
| Nov 24, 2025 | 32.22 | 32.22 | 30.60 | 30.74 | 30.74 | -3.21% | 2,794,400 |
| Nov 21, 2025 | 31.80 | 33.10 | 31.30 | 31.76 | 31.76 | -2.04% | 1,873,200 |
| Nov 20, 2025 | 31.18 | 32.94 | 31.18 | 32.42 | 32.42 | 4.04% | 1,042,000 |
| Nov 19, 2025 | 32.46 | 33.28 | 30.10 | 31.16 | 31.16 | -4.12% | 2,611,200 |
| Nov 18, 2025 | 34.02 | 34.56 | 32.04 | 32.50 | 32.50 | -4.41% | 1,612,900 |
| Nov 17, 2025 | 35.66 | 35.68 | 33.22 | 34.00 | 34.00 | -4.71% | 1,071,400 |
| Nov 14, 2025 | 36.10 | 36.10 | 35.32 | 35.68 | 35.68 | -0.89% | 839,601 |
| Nov 13, 2025 | 36.38 | 36.56 | 35.60 | 36.00 | 36.00 | -2.01% | 1,232,800 |
| Nov 12, 2025 | 37.18 | 38.48 | 36.32 | 36.74 | 36.74 | -2.44% | 772,800 |
| Nov 11, 2025 | 38.28 | 39.00 | 37.12 | 37.66 | 37.66 | -0.63% | 662,479 |
| Nov 10, 2025 | 39.70 | 40.32 | 37.74 | 37.90 | 37.90 | -3.27% | 944,000 |
| Nov 7, 2025 | 40.04 | 40.04 | 38.30 | 39.18 | 39.18 | -2.00% | 602,400 |
| Nov 6, 2025 | 38.70 | 41.08 | 38.60 | 39.98 | 39.98 | 3.09% | 3,027,920 |
| Nov 5, 2025 | 35.10 | 38.78 | 35.10 | 38.78 | 38.78 | 8.08% | 1,781,200 |
| Nov 4, 2025 | 38.06 | 38.06 | 35.74 | 35.88 | 35.88 | -5.78% | 1,038,000 |
| Nov 3, 2025 | 38.02 | 38.72 | 36.50 | 38.08 | 38.08 | -1.45% | 1,006,400 |
| Oct 31, 2025 | 40.14 | 40.54 | 37.02 | 38.64 | 38.64 | -3.74% | 847,600 |
| Oct 30, 2025 | 39.00 | 43.20 | 39.00 | 40.14 | 40.14 | 4.53% | 3,088,400 |
| Oct 28, 2025 | 38.76 | 39.78 | 38.24 | 38.40 | 38.40 | -0.21% | 1,368,800 |
| Oct 27, 2025 | 36.80 | 39.68 | 36.66 | 38.48 | 38.48 | 4.96% | 1,884,528 |
| Oct 24, 2025 | 34.78 | 37.20 | 34.78 | 36.66 | 36.66 | 5.47% | 761,600 |
| Oct 23, 2025 | 35.28 | 35.98 | 33.74 | 34.76 | 34.76 | -2.80% | 1,682,000 |
| Oct 22, 2025 | 35.20 | 36.58 | 34.18 | 35.76 | 35.76 | 2.11% | 815,960 |
| Oct 21, 2025 | 35.50 | 37.10 | 34.96 | 35.02 | 35.02 | -1.68% | 926,000 |
| Oct 20, 2025 | 36.10 | 36.20 | 35.14 | 35.62 | 35.62 | 0.06% | 798,800 |
| Oct 17, 2025 | 38.12 | 38.20 | 34.92 | 35.60 | 35.60 | -6.02% | 1,897,200 |
| Oct 16, 2025 | 39.00 | 39.58 | 37.60 | 37.88 | 37.88 | -2.87% | 418,200 |
| Oct 15, 2025 | 37.66 | 39.08 | 36.00 | 39.00 | 39.00 | 4.61% | 1,395,800 |
| Oct 14, 2025 | 38.40 | 40.60 | 36.82 | 37.28 | 37.28 | -2.41% | 2,439,800 |
| Oct 13, 2025 | 33.90 | 38.38 | 33.02 | 38.20 | 38.20 | 7.00% | 2,357,822 |
| Oct 10, 2025 | 37.46 | 37.48 | 35.22 | 35.70 | 35.70 | -4.75% | 3,494,000 |
| Oct 9, 2025 | 36.62 | 39.54 | 36.22 | 37.48 | 37.48 | 0.92% | 3,854,400 |
| Oct 8, 2025 | 34.54 | 38.38 | 32.94 | 37.14 | 37.14 | 7.53% | 5,283,960 |
| Oct 6, 2025 | 35.80 | 35.80 | 34.06 | 34.54 | 34.54 | 0.12% | 1,146,460 |
| Oct 3, 2025 | 31.20 | 34.50 | 31.20 | 34.50 | 34.50 | 8.70% | 3,393,606 |
| Oct 2, 2025 | 28.70 | 32.00 | 28.70 | 31.74 | 31.74 | 10.98% | 5,093,910 |
| Sep 30, 2025 | 29.04 | 29.04 | 27.66 | 28.60 | 28.60 | 0.35% | 1,879,400 |
| Sep 29, 2025 | 27.80 | 29.00 | 27.30 | 28.50 | 28.50 | 5.95% | 2,210,400 |
| Sep 26, 2025 | 28.32 | 28.32 | 26.88 | 26.90 | 26.90 | -3.31% | 896,800 |
| Sep 25, 2025 | 27.80 | 28.38 | 27.40 | 27.82 | 27.82 | -0.86% | 803,500 |
| Sep 24, 2025 | 28.02 | 28.28 | 27.60 | 28.06 | 28.06 | 0.57% | 827,600 |
| Sep 23, 2025 | 29.12 | 29.58 | 27.28 | 27.90 | 27.90 | -5.74% | 1,641,800 |
| Sep 22, 2025 | 30.00 | 30.48 | 28.82 | 29.60 | 29.60 | -1.33% | 410,000 |
| Sep 19, 2025 | 31.04 | 31.22 | 29.64 | 30.00 | 30.00 | -3.35% | 1,388,500 |
| Sep 18, 2025 | 30.50 | 32.10 | 30.32 | 31.04 | 31.04 | 2.44% | 2,570,000 |
| Sep 17, 2025 | 29.40 | 30.46 | 29.02 | 30.30 | 30.30 | 2.09% | 2,519,400 |
| Sep 16, 2025 | 28.50 | 30.60 | 27.36 | 29.68 | 29.68 | 4.14% | 3,991,260 |
| Sep 15, 2025 | 28.88 | 29.80 | 28.30 | 28.50 | 28.50 | -1.04% | 1,984,714 |
| Sep 12, 2025 | 30.44 | 30.50 | 28.10 | 28.80 | 28.80 | -5.01% | 3,806,920 |
| Sep 11, 2025 | 29.14 | 30.80 | 29.04 | 30.32 | 30.32 | 4.05% | 2,621,600 |
| Sep 10, 2025 | 29.80 | 29.98 | 28.60 | 29.14 | 29.14 | 0.14% | 1,515,600 |
| Sep 9, 2025 | 30.20 | 32.20 | 29.00 | 29.10 | 29.10 | -3.90% | 2,611,740 |
| Sep 8, 2025 | 31.40 | 32.78 | 29.58 | 30.28 | 30.28 | -4.48% | 3,401,200 |
| Sep 5, 2025 | 32.12 | 32.80 | 30.50 | 31.70 | 31.70 | -1.12% | 2,794,000 |
| Sep 4, 2025 | 31.00 | 32.96 | 30.10 | 32.06 | 32.06 | 6.80% | 4,544,500 |
| Sep 3, 2025 | 32.50 | 33.76 | 28.42 | 30.02 | 30.02 | -7.63% | 5,018,050 |
| Sep 2, 2025 | 35.20 | 36.40 | 31.92 | 32.50 | 32.50 | -3.90% | 6,005,200 |
| Sep 1, 2025 | 30.60 | 35.98 | 30.10 | 33.82 | 33.82 | 12.73% | 12,759,400 |
| Aug 29, 2025 | 29.46 | 31.66 | 27.20 | 30.00 | 30.00 | -1.12% | 13,688,000 |