Skip to main content
logo
North Mining Shares Company Limited (HKG:0433)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0750
+0.0050 (7.14%)
At close: Jan 23, 2026

HKG:0433 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20260.070.080.070.080.087.14%22,652,000
Jan 22, 20260.070.070.070.070.07-5,120,000
Jan 21, 20260.070.070.070.070.07-1.41%5,417,500
Jan 20, 20260.070.070.070.070.07-15,750,250
Jan 19, 20260.070.070.070.070.07-5,850,312
Jan 16, 20260.070.070.070.070.071.43%12,280,000
Jan 15, 20260.070.070.070.070.07-4.11%9,060,000
Jan 14, 20260.070.080.070.070.07-9,413,000
Jan 13, 20260.080.080.070.070.07-1.35%8,219,000
Jan 12, 20260.080.080.070.070.07-2.63%20,240,000
Jan 9, 20260.080.080.080.080.08-2.56%1,375,000
Jan 8, 20260.080.080.080.080.08-1,680,000
Jan 7, 20260.080.080.080.080.08-4,642,000
Jan 6, 20260.080.080.080.080.08-1.27%2,550,000
Jan 5, 20260.080.080.080.080.08-12,910,000
Jan 2, 20260.080.080.080.080.081.28%7,660,156
Dec 31, 20250.080.080.080.080.08-2,660,000
Dec 30, 20250.080.080.080.080.08-7,000,000
Dec 29, 20250.080.080.080.080.08-2.50%10,960,000
Dec 24, 20250.080.080.080.080.08-2,620,383
Dec 23, 20250.080.080.080.080.08-12,070,000
Dec 22, 20250.080.090.080.080.08-34,580,000
Dec 19, 20250.080.080.080.080.082.56%12,646,000
Dec 18, 20250.070.080.070.080.088.33%28,560,000
Dec 17, 20250.070.070.070.070.07-17,680,000
Dec 16, 20250.070.070.070.070.071.41%15,090,000
Dec 15, 20250.070.070.070.070.071.43%7,310,000
Dec 12, 20250.070.070.070.070.07-4.11%27,260,000
Dec 11, 20250.070.070.070.070.07-9,745,500
Dec 10, 20250.070.070.070.070.072.82%6,480,000
Dec 9, 20250.070.070.070.070.07-25,035,500
Dec 8, 20250.070.070.070.070.071.43%4,020,000
Dec 5, 20250.070.070.070.070.072.94%11,610,000
Dec 4, 20250.070.070.070.070.07-1.45%34,720,000
Dec 3, 20250.070.070.070.070.072.99%13,810,000
Dec 2, 20250.070.070.070.070.07-4.29%36,720,000
Dec 1, 20250.070.070.060.070.079.38%16,490,625
Nov 28, 20250.060.070.060.060.063.23%14,295,000
Nov 27, 20250.060.060.060.060.068.77%18,070,000
Nov 26, 20250.060.060.060.060.06-5,159,500
Nov 25, 20250.060.060.060.060.065.56%13,415,620
Nov 24, 20250.060.060.050.050.05-16.92%25,140,000
Nov 21, 20250.060.070.060.070.07-4,860,000
Nov 20, 20250.070.070.060.070.07-1.52%2,830,000
Nov 19, 20250.070.070.070.070.07-2.94%1,630,000
Nov 18, 20250.070.070.070.070.07-1.45%8,210,000
Nov 17, 20250.070.070.070.070.07-2.82%11,820,000
Nov 14, 20250.070.090.070.070.075.97%58,620,000
Nov 13, 20250.070.070.070.070.071.52%6,270,000
Nov 12, 20250.070.070.060.070.071.54%4,350,000