North Mining Shares Company Limited (HKG:0433)
Hong Kong · Delayed Price · Currency is HKD 0.0460
+0.0010 (2.22%)
Sep 14, 2026, 3:53 PM HKT
HKG:0433 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.22% | 14,010,000 |
| Sep 11, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -6.25% | 14,660,000 |
| Sep 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.35% | 13,810,000 |
| Sep 9, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.17% | 6,210,000 |
| Sep 8, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.00% | 51,460,000 |
| Sep 7, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.17% | 15,741,000 |
| Sep 4, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.04% | 14,180,000 |
| Sep 3, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.77% | 35,678,000 |
| Sep 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2,680,000 |
| Sep 1, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -7.14% | 43,585,000 |
| Aug 31, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.75% | 17,680,000 |
| Aug 28, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.72% | 12,777,000 |
| Aug 27, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.33% | 11,300,000 |
| Aug 26, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.69% | 8,130,000 |
| Aug 25, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.72% | 29,284,687 |
| Aug 24, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.33% | 40,350,000 |
| Aug 21, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.45% | 69,834,000 |
| Aug 20, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 7.41% | 90,322,500 |
| Aug 19, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 23,540,000 |
| Aug 18, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 29,920,000 |
| Aug 17, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 1.89% | 22,931,560 |
| Aug 14, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -1.85% | 16,350,000 |
| Aug 13, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -1.82% | 15,795,000 |
| Aug 12, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 1.85% | 22,976,930 |
| Aug 11, 2026 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | -16.92% | 146,814,000 |
| Aug 10, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 16.07% | 59,910,000 |
| Aug 7, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 7.69% | 17,460,000 |
| Aug 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.00% | 105,930,000 |
| Aug 5, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 6.38% | 69,750,630 |
| Aug 4, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.00% | 9,290,000 |
| Aug 3, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.04% | 6,405,312 |
| Jul 31, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.08% | 15,480,000 |
| Jul 30, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.00% | 5,150,000 |
| Jul 29, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 15,720,000 |
| Jul 28, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -5.66% | 78,546,000 |
| Jul 27, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -8.62% | 36,340,000 |
| Jul 24, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.69% | 10,665,500 |
| Jul 23, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.67% | 31,812,506 |
| Jul 22, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | 93,490,000 |
| Jul 21, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 16,220,000 |
| Jul 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 18,891,500 |
| Jul 17, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.64% | 19,175,000 |
| Jul 16, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.67% | 22,866,417 |
| Jul 15, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.69% | 35,780,000 |
| Jul 14, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 17,740,000 |
| Jul 13, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -6.35% | 19,480,000 |
| Jul 10, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -1.56% | 1,414,500 |
| Jul 9, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -3.03% | 20,552,500 |
| Jul 8, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 1.54% | 3,040,000 |
| Jul 7, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -4.41% | 9,520,000 |