Skip to main content
logo
North Mining Shares Company Limited (HKG:0433)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0590
-0.0020 (-3.28%)
May 26, 2026, 4:08 PM HKT

HKG:0433 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 20260.060.060.060.060.06-3.28%50,930,000
May 22, 20260.060.070.060.060.06-3.17%22,530,000
May 21, 20260.070.080.060.060.06-4.55%90,631,865
May 20, 20260.070.070.060.070.076.45%28,930,000
May 19, 20260.060.060.060.060.068.77%39,130,000
May 18, 20260.060.060.060.060.06-1.72%1,080,125
May 15, 20260.060.060.060.060.06-12,450,000
May 14, 20260.060.060.060.060.06-7.94%11,640,000
May 13, 20260.060.070.060.060.061.61%46,465,000
May 12, 20260.060.060.060.060.066.90%27,360,000
May 11, 20260.060.060.060.060.06-4.92%35,150,000
May 8, 20260.070.070.060.060.06-4.69%11,380,000
May 7, 20260.060.070.060.060.06-19,460,000
May 6, 20260.060.070.060.060.06-9,512,507
May 5, 20260.060.060.060.060.066.67%7,140,000
May 4, 20260.060.070.060.060.06-6.25%16,710,000
Apr 30, 20260.060.060.060.060.06-4,290,000
Apr 29, 20260.060.070.060.060.061.59%930,001
Apr 28, 20260.070.070.060.060.06-4.55%8,910,000
Apr 27, 20260.070.070.070.070.071.54%8,561,500
Apr 24, 20260.070.070.060.070.07-1.52%11,094,000
Apr 23, 20260.070.070.070.070.07-4.35%17,167,500
Apr 22, 20260.070.070.070.070.071.47%3,650,000
Apr 21, 20260.070.070.070.070.07-1.45%5,460,000
Apr 20, 20260.070.070.070.070.07-12,813,000
Apr 17, 20260.070.070.070.070.07-4.17%22,950,000
Apr 16, 20260.070.070.070.070.07-17,710,000
Apr 15, 20260.070.070.070.070.07-2.70%25,050,460
Apr 14, 20260.080.080.070.070.07-6.33%18,040,000
Apr 13, 20260.080.080.080.080.08-7,980,000
Apr 10, 20260.080.080.080.080.081.28%10,950,000
Apr 9, 20260.080.080.080.080.08-4.88%10,865,000
Apr 8, 20260.080.080.080.080.082.50%10,060,000
Apr 2, 20260.080.090.080.080.08-4.76%7,390,000
Apr 1, 20260.080.090.080.080.083.70%12,070,780
Mar 31, 20260.080.080.080.080.08-2.41%6,136,000
Mar 30, 20260.090.090.080.080.08-3.49%11,680,000
Mar 27, 20260.080.090.080.090.093.61%13,020,000
Mar 26, 20260.090.090.080.080.08-1,560,000
Mar 25, 20260.090.090.080.080.081.22%3,150,000
Mar 24, 20260.080.080.080.080.085.13%10,285,000
Mar 23, 20260.090.090.080.080.08-10.34%22,226,000
Mar 20, 20260.080.090.080.090.0914.47%81,120,000
Mar 19, 20260.080.080.080.080.08-9.52%37,180,000
Mar 18, 20260.090.090.080.080.08-1.18%19,270,000
Mar 17, 20260.080.090.080.090.093.66%12,302,500
Mar 16, 20260.080.080.080.080.08-2.38%6,860,500
Mar 13, 20260.090.090.080.080.08-2.33%7,310,000
Mar 12, 20260.090.090.090.090.09-4.44%4,940,000
Mar 11, 20260.090.090.090.090.092.27%23,730,000