Skip to main content
logo
Xinji Shaxi Group Co., Ltd (HKG:3603)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0650
-0.0040 (-5.80%)
Jul 31, 2026, 4:08 PM HKT

Xinji Shaxi Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20260.070.070.070.070.07-5.80%285,000
Jul 30, 20260.070.070.070.070.076.15%390,000
Jul 29, 20260.060.070.060.070.078.33%1,503,000
Jul 28, 20260.080.080.060.060.06-32.58%7,239,000
Jul 27, 20260.090.090.090.090.09-1.11%621,000
Jul 24, 20260.090.090.090.090.09-120,000
Jul 23, 20260.090.100.090.090.091.12%372,000
Jul 22, 20260.090.090.080.090.093.49%219,000
Jul 21, 20260.100.100.080.090.09-18.87%3,201,000
Jul 20, 20260.100.110.100.110.116.00%1,374,000
Jul 17, 20260.090.100.090.100.1014.94%207,000
Jul 16, 20260.090.090.090.090.091.16%126,000
Jul 15, 20260.090.090.080.090.09-2.27%108,000
Jul 14, 20260.090.090.090.090.09-69,000
Jul 13, 20260.090.090.090.090.09-2.22%18,000
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