Skip to main content
logo
North Mining Shares Company Limited (HKG:0433)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0850
-0.0030 (-3.41%)
At close: Mar 6, 2026

HKG:0433 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.090.090.090.090.09-3.41%11,170,000
Mar 5, 20260.090.090.090.090.09-18,885,000
Mar 4, 20260.090.090.090.090.09-6.38%49,900,500
Mar 3, 20260.100.110.090.090.099.30%176,285,000
Mar 2, 20260.080.090.080.090.096.17%110,362,800
Feb 27, 20260.080.080.080.080.082.53%8,750,000
Feb 26, 20260.080.080.080.080.08-2.47%11,790,000
Feb 25, 20260.080.080.080.080.082.53%4,180,000
Feb 24, 20260.080.080.080.080.08-2.47%4,060,000
Feb 23, 20260.080.080.080.080.082.53%5,320,000
Feb 20, 20260.080.080.080.080.08-1.25%2,842,500
Feb 16, 20260.080.080.080.080.08-2,265,000
Feb 13, 20260.080.080.080.080.08-1.23%3,670,000
Feb 12, 20260.080.080.080.080.083.85%5,800,000
Feb 11, 20260.090.090.080.080.08-7.14%25,240,000
Feb 10, 20260.080.090.080.080.086.33%38,930,010
Feb 9, 20260.080.080.070.080.085.33%17,780,000
Feb 6, 20260.070.080.070.080.08-830,000
Feb 5, 20260.070.080.070.080.082.74%3,220,000
Feb 4, 20260.080.080.070.070.07-2.67%4,450,000
Feb 3, 20260.080.080.070.080.082.74%8,020,000
Feb 2, 20260.070.080.070.070.07-3.95%8,575,937
Jan 30, 20260.080.080.070.080.08-7,320,000
Jan 29, 20260.070.080.070.080.081.33%8,970,750
Jan 28, 20260.080.080.080.080.08-1.32%3,802,500
Jan 27, 20260.080.080.070.080.08-1.30%7,280,000
Jan 26, 20260.080.080.080.080.082.67%36,880,000
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