Skip to main content
logo
Xinji Shaxi Group Co., Ltd (HKG:3603)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0900
-0.0020 (-2.17%)
Jul 10, 2026, 3:46 PM HKT

Xinji Shaxi Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 20260.090.090.090.090.09-2.17%528,000
Jul 9, 20260.110.110.090.090.092.22%105,000
Jul 8, 20260.090.090.090.090.093.45%2,823,000
Jul 7, 20260.100.100.090.090.09-19.44%1,959,000
Jul 6, 20260.090.110.090.110.1125.58%783,000
Jul 3, 20260.080.090.080.090.091.18%84,000
Jul 2, 20260.080.080.080.090.091.19%1,644,000
Jun 30, 20260.080.080.080.080.08-561,000
Jun 29, 20260.070.080.070.080.08-285,000
Jun 26, 20260.080.080.080.080.082.44%252,000
Jun 25, 20260.080.080.070.080.08-2.38%21,000
Jun 24, 20260.090.090.070.080.08-615,000
Jun 23, 20260.080.080.070.080.081.20%1,776,000
Jun 22, 20260.080.080.080.080.08-1.19%-
Jun 18, 20260.080.080.080.080.08--
Jun 17, 20260.080.080.080.080.08-1,419,000
Jun 16, 20260.080.080.080.080.08-495,000
Jun 15, 20260.080.080.080.080.085.00%633,000
Jun 12, 20260.080.080.080.080.08--
Jun 11, 20260.080.080.080.080.08-3.61%318,000
Jun 10, 20260.080.080.080.080.089.21%1,995,000
Jun 9, 20260.080.080.080.080.08-7.32%147,000
Jun 8, 20260.070.080.070.080.0813.89%990,000
Jun 5, 20260.080.080.070.070.07-7.69%123,000
Jun 4, 20260.080.080.080.080.08-3.70%1,740,000
Jun 3, 20260.080.080.080.080.08--
Jun 2, 20260.080.080.080.080.08--
Jun 1, 20260.080.080.080.080.081.25%162,000
May 29, 20260.080.080.080.080.08-2,295,000
May 28, 20260.080.080.080.080.08--
May 27, 20260.080.080.080.080.08-1.23%111,000
May 26, 20260.080.080.080.080.081.25%30,000
May 22, 20260.090.090.080.080.08-8.05%27,000
May 21, 20260.100.100.080.090.09-10.31%36,000
May 20, 20260.080.100.080.100.1012.79%123,000
May 19, 20260.090.090.090.090.09-2.27%108,000
May 18, 20260.100.110.090.090.09-3.30%885,000
May 15, 20260.090.090.090.090.09-2.15%345,000
May 14, 20260.080.100.080.090.0916.25%2,448,000
May 13, 20260.080.080.080.080.08-6.98%129,321,000
May 12, 20260.090.090.090.090.091.18%1,362,000
May 11, 20260.090.090.080.090.09-4.49%4,902,000
May 8, 20260.100.100.090.090.09-12.75%960,000
May 7, 20260.110.120.090.100.10-3,549,000
May 6, 20260.090.100.090.100.1013.33%2,751,000
May 5, 20260.080.080.080.090.093.45%18,000
May 4, 20260.090.090.080.090.092.35%393,000
Apr 30, 20260.090.090.080.090.09-111,000
Apr 29, 20260.080.090.080.090.097.59%324,000
Apr 28, 20260.090.090.080.080.08-12.22%702,000