Xinji Shaxi Group Co., Ltd (HKG:3603)
Hong Kong · Delayed Price · Currency is HKD 0.0530
-0.0020 (-3.64%)
Feb 26, 2026, 1:58 PM HKT
Xinji Shaxi Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Feb 26, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.64% | 9,000 |
| Feb 25, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 24, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 27,000 |
| Feb 23, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 16, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 13, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 12, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 11, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 10, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 186,000 |
| Feb 9, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 7.84% | 399,000 |
| Feb 6, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -1.92% | 774,000 |
| Feb 5, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Feb 4, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Feb 3, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Feb 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.70% | 1,179,000 |
| Jan 30, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.82% | 12,000 |
| Jan 29, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -8.33% | 315,000 |
| Jan 28, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.45% | 18,000 |
| Jan 27, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.45% | 1,047,000 |
| Jan 26, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.79% | 315,000 |
| Jan 23, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 3.70% | 1,050,000 |
| Jan 22, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.26% | 378,000 |
| Jan 21, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 9.62% | 573,000 |
| Jan 20, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 36,000 |
| Jan 19, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.96% | 717,000 |
| Jan 16, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 4.08% | 1,137,000 |
| Jan 15, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.77% | 6,000 |
| Jan 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jan 13, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 12,000 |
| Jan 12, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.96% | - |
| Jan 9, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 4.08% | 12,000 |
| Jan 8, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 18,000 |
| Jan 7, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -7.55% | 18,000 |
| Jan 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 3.92% | - |
| Jan 5, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.00% | - |
| Jan 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Dec 31, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Dec 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Dec 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 33,000 |
| Dec 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.04% | 12,000 |
| Dec 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.00% | 15,000 |
| Dec 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -7.41% | 468,000 |
| Dec 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.82% | - |
| Dec 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Dec 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Dec 16, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 5.77% | 1,374,000 |
| Dec 15, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -7.14% | 9,000 |
| Dec 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 204,000 |