Jiaxin International Resources Investment Limited (HKG:3858)
Hong Kong
· Delayed Price · Currency is HKD 87.30
+7.75 (9.74%)
At close: Apr 29, 2026
HKG:3858 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 79.70 | 82.55 | 79.00 | 82.25 | - | 3.39% | 477,200 |
| Apr 28, 2026 | 84.95 | 84.95 | 78.10 | 79.55 | 79.55 | -3.46% | 3,405,884 |
| Apr 27, 2026 | 91.05 | 92.00 | 81.50 | 82.40 | 82.40 | -11.30% | 9,632,234 |
| Apr 24, 2026 | 101.00 | 101.00 | 92.60 | 92.90 | 92.90 | -8.11% | 3,892,691 |
| Apr 23, 2026 | 106.70 | 107.90 | 97.85 | 101.10 | 101.10 | -5.25% | 4,017,106 |
| Apr 22, 2026 | 110.00 | 113.60 | 103.00 | 106.70 | 106.70 | -3.53% | 5,990,405 |
| Apr 21, 2026 | 116.00 | 116.00 | 110.00 | 110.60 | 110.60 | -4.82% | 2,899,536 |
| Apr 20, 2026 | 115.00 | 122.40 | 111.40 | 116.20 | 116.20 | 1.13% | 3,040,193 |
| Apr 17, 2026 | 120.00 | 124.00 | 113.20 | 114.90 | 114.90 | -4.25% | 3,874,018 |
| Apr 16, 2026 | 113.80 | 127.60 | 110.10 | 120.00 | 120.00 | 7.24% | 7,571,093 |
| Apr 15, 2026 | 112.50 | 115.00 | 105.20 | 111.90 | 111.90 | 1.08% | 3,889,891 |
| Apr 14, 2026 | 119.00 | 119.80 | 109.20 | 110.70 | 110.70 | -2.81% | 4,690,655 |
| Apr 13, 2026 | 113.50 | 115.30 | 110.80 | 113.90 | 113.90 | -2.15% | 3,049,872 |
| Apr 10, 2026 | 123.80 | 124.00 | 114.20 | 116.40 | 116.40 | -3.72% | 3,398,020 |
| Apr 9, 2026 | 124.00 | 124.00 | 117.00 | 120.90 | 120.90 | -3.90% | 3,730,834 |
| Apr 8, 2026 | 119.00 | 126.90 | 117.30 | 125.80 | 125.80 | 17.02% | 5,646,511 |
| Apr 2, 2026 | 114.10 | 116.00 | 104.60 | 107.50 | 107.50 | -5.78% | 4,740,464 |
| Apr 1, 2026 | 108.30 | 117.00 | 108.30 | 114.10 | 114.10 | 9.82% | 5,147,068 |
| Mar 31, 2026 | 113.00 | 115.10 | 98.20 | 103.90 | 103.90 | -6.73% | 5,898,700 |
| Mar 30, 2026 | 103.20 | 116.00 | 102.30 | 111.40 | 111.40 | 4.70% | 6,183,310 |
| Mar 27, 2026 | 105.00 | 114.00 | 101.30 | 106.40 | 106.40 | 0.47% | 7,322,018 |
| Mar 26, 2026 | 122.50 | 123.00 | 104.10 | 105.90 | 105.90 | -11.68% | 6,157,998 |
| Mar 25, 2026 | 125.10 | 134.70 | 118.00 | 119.90 | 119.90 | -1.15% | 5,479,508 |
| Mar 24, 2026 | 111.00 | 122.80 | 108.00 | 121.30 | 121.30 | 14.43% | 6,047,378 |
| Mar 23, 2026 | 110.00 | 112.80 | 102.00 | 106.00 | 106.00 | -9.25% | 7,469,030 |
| Mar 20, 2026 | 116.60 | 122.00 | 110.80 | 116.80 | 116.80 | 8.15% | 9,605,669 |
| Mar 19, 2026 | 120.10 | 123.50 | 107.50 | 108.00 | 108.00 | -13.11% | 7,653,092 |
| Mar 18, 2026 | 115.00 | 126.60 | 114.20 | 124.30 | 124.30 | 9.04% | 5,783,920 |
| Mar 17, 2026 | 123.60 | 135.00 | 112.60 | 114.00 | 114.00 | -9.16% | 8,446,600 |
| Mar 16, 2026 | 125.00 | 132.30 | 119.60 | 125.50 | 125.50 | -1.03% | 7,560,033 |
| Mar 13, 2026 | 141.20 | 143.00 | 125.00 | 126.80 | 126.80 | -13.39% | 10,960,640 |
| Mar 12, 2026 | 158.10 | 161.00 | 142.00 | 146.40 | 146.40 | -3.37% | 4,520,196 |
| Mar 11, 2026 | 156.00 | 176.20 | 144.20 | 151.50 | 151.50 | 0.87% | 9,341,254 |
| Mar 10, 2026 | 141.10 | 154.20 | 130.40 | 150.20 | 150.20 | 7.13% | 10,112,130 |
| Mar 9, 2026 | 120.00 | 149.40 | 120.00 | 140.20 | 140.20 | 11.45% | 16,463,050 |
| Mar 6, 2026 | 134.20 | 137.00 | 121.40 | 125.80 | 125.80 | -6.19% | 4,719,649 |
| Mar 5, 2026 | 125.10 | 137.00 | 124.90 | 134.10 | 134.10 | 7.54% | 5,302,900 |
| Mar 4, 2026 | 113.30 | 127.50 | 110.90 | 124.70 | 124.70 | 8.62% | 6,144,936 |
| Mar 3, 2026 | 125.00 | 130.10 | 112.00 | 114.80 | 114.80 | -4.73% | 6,350,289 |
| Mar 2, 2026 | 101.40 | 133.10 | 99.35 | 120.50 | 120.50 | 23.15% | 18,895,640 |
| Feb 27, 2026 | 85.10 | 97.85 | 85.10 | 97.85 | 97.85 | 15.12% | 6,236,732 |
| Feb 26, 2026 | 85.55 | 89.15 | 81.05 | 85.00 | 85.00 | -0.64% | 3,697,000 |
| Feb 25, 2026 | 77.60 | 86.60 | 77.25 | 85.55 | 85.55 | 11.32% | 4,193,600 |
| Feb 24, 2026 | 75.10 | 77.55 | 72.50 | 76.85 | 76.85 | 3.09% | 2,683,400 |
| Feb 23, 2026 | 80.20 | 82.00 | 74.10 | 74.55 | 74.55 | -5.21% | 1,955,400 |
| Feb 20, 2026 | 83.00 | 86.60 | 78.40 | 78.65 | 78.65 | -4.20% | 2,276,000 |
| Feb 16, 2026 | 86.50 | 89.00 | 81.75 | 82.10 | 82.10 | -4.87% | 1,944,815 |
| Feb 13, 2026 | 97.00 | 97.00 | 85.20 | 86.30 | 86.30 | -10.85% | 2,993,198 |
| Feb 12, 2026 | 93.15 | 96.85 | 90.05 | 96.80 | 96.80 | 4.99% | 1,863,620 |
| Feb 11, 2026 | 83.00 | 96.05 | 82.70 | 92.20 | 92.20 | 11.22% | 2,819,730 |
| Feb 10, 2026 | 83.95 | 84.90 | 81.80 | 82.90 | 82.90 | -1.13% | 823,000 |
| Feb 9, 2026 | 82.35 | 84.80 | 80.55 | 83.85 | 83.85 | 6.75% | 1,711,800 |
| Feb 6, 2026 | 72.15 | 81.50 | 68.75 | 78.55 | 78.55 | 5.29% | 2,715,700 |
| Feb 5, 2026 | 78.00 | 78.60 | 73.00 | 74.60 | 74.60 | -6.52% | 1,466,800 |
| Feb 4, 2026 | 82.45 | 84.25 | 75.85 | 79.80 | 79.80 | -1.54% | 1,568,400 |
| Feb 3, 2026 | 78.00 | 81.50 | 76.00 | 81.05 | 81.05 | 8.28% | 2,521,700 |
| Feb 2, 2026 | 69.00 | 81.70 | 68.95 | 74.85 | 74.85 | -7.02% | 2,970,300 |
| Jan 30, 2026 | 82.80 | 82.80 | 75.25 | 80.50 | 80.50 | -2.78% | 3,814,132 |
| Jan 29, 2026 | 90.95 | 92.50 | 81.20 | 82.80 | 82.80 | -9.01% | 3,486,382 |
| Jan 28, 2026 | 85.40 | 92.25 | 85.00 | 91.00 | 91.00 | 6.56% | 2,163,910 |
| Jan 27, 2026 | 86.60 | 89.75 | 84.00 | 85.40 | 85.40 | -0.76% | 1,760,195 |
| Jan 26, 2026 | 83.00 | 88.15 | 83.00 | 86.05 | 86.05 | 5.07% | 1,906,500 |
| Jan 23, 2026 | 84.10 | 87.70 | 78.20 | 81.90 | 81.90 | -2.50% | 2,717,803 |
| Jan 22, 2026 | 86.60 | 88.20 | 83.05 | 84.00 | 84.00 | -3.00% | 1,848,493 |
| Jan 21, 2026 | 78.30 | 86.85 | 78.30 | 86.60 | 86.60 | 8.52% | 3,173,083 |
| Jan 20, 2026 | 76.90 | 80.40 | 71.80 | 79.80 | 79.80 | 3.77% | 2,787,754 |
| Jan 19, 2026 | 73.85 | 81.00 | 72.65 | 76.90 | 76.90 | 8.31% | 4,018,573 |
| Jan 16, 2026 | 69.05 | 75.50 | 68.95 | 71.00 | 71.00 | 2.97% | 2,930,000 |
| Jan 15, 2026 | 65.70 | 70.00 | 64.70 | 68.95 | 68.95 | 7.73% | 1,832,400 |
| Jan 14, 2026 | 60.05 | 65.35 | 58.85 | 64.00 | 64.00 | 7.20% | 1,529,400 |
| Jan 13, 2026 | 58.90 | 60.95 | 57.90 | 59.70 | 59.70 | 2.31% | 1,662,033 |
| Jan 12, 2026 | 58.40 | 61.50 | 57.65 | 58.35 | 58.35 | -0.09% | 1,696,510 |
| Jan 9, 2026 | 54.50 | 58.70 | 54.00 | 58.40 | 58.40 | 6.57% | 2,677,212 |
| Jan 8, 2026 | 54.10 | 55.75 | 52.85 | 54.80 | 54.80 | 1.29% | 1,321,201 |
| Jan 7, 2026 | 52.95 | 56.15 | 51.45 | 54.10 | 54.10 | 4.04% | 1,748,400 |
| Jan 6, 2026 | 49.24 | 52.30 | 48.74 | 52.00 | 52.00 | 5.61% | 1,722,860 |
| Jan 5, 2026 | 48.76 | 50.10 | 47.92 | 49.24 | 49.24 | 0.98% | 698,406 |
| Jan 2, 2026 | 46.70 | 49.00 | 46.70 | 48.76 | 48.76 | 4.41% | 418,800 |
| Dec 31, 2025 | 45.80 | 48.04 | 45.80 | 46.70 | 46.70 | -0.30% | 664,800 |
| Dec 30, 2025 | 45.84 | 48.44 | 44.48 | 46.84 | 46.84 | 2.18% | 1,208,400 |
| Dec 29, 2025 | 49.90 | 50.00 | 45.14 | 45.84 | 45.84 | -7.47% | 1,864,750 |
| Dec 24, 2025 | 51.00 | 51.65 | 49.04 | 49.54 | 49.54 | -0.48% | 1,047,514 |
| Dec 23, 2025 | 51.30 | 51.30 | 47.00 | 49.78 | 49.78 | 2.34% | 1,260,300 |
| Dec 22, 2025 | 43.00 | 49.00 | 43.00 | 48.64 | 48.64 | 12.75% | 2,487,086 |
| Dec 19, 2025 | 42.74 | 43.80 | 41.68 | 43.14 | 43.14 | 0.98% | 546,405 |
| Dec 18, 2025 | 43.22 | 44.38 | 41.56 | 42.72 | 42.72 | -0.65% | 1,020,012 |
| Dec 17, 2025 | 39.24 | 43.46 | 38.86 | 43.00 | 43.00 | 9.58% | 2,201,500 |
| Dec 16, 2025 | 40.90 | 40.90 | 38.50 | 39.24 | 39.24 | -5.03% | 970,848 |
| Dec 15, 2025 | 38.76 | 41.80 | 38.30 | 41.32 | 41.32 | 7.05% | 1,997,200 |
| Dec 12, 2025 | 36.92 | 38.86 | 36.92 | 38.60 | 38.60 | 5.12% | 1,080,400 |
| Dec 11, 2025 | 38.72 | 39.50 | 36.60 | 36.72 | 36.72 | -5.12% | 764,040 |
| Dec 10, 2025 | 35.80 | 38.80 | 35.58 | 38.70 | 38.70 | 8.10% | 915,800 |
| Dec 9, 2025 | 36.88 | 37.14 | 35.28 | 35.80 | 35.80 | -2.93% | 886,800 |
| Dec 8, 2025 | 37.10 | 37.10 | 35.80 | 36.88 | 36.88 | -0.59% | 1,002,400 |
| 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 |