Skip to main content
logo
Xinji Shaxi Group Co., Ltd (HKG:3603)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0840
-0.0020 (-2.33%)
At close: Oct 7, 2026

Xinji Shaxi Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20260.080.080.080.080.08-2.33%-
Oct 6, 20260.080.090.080.090.098.86%210,000
Oct 5, 20260.080.080.080.080.08--
Oct 2, 20260.080.080.070.080.08-2.47%12,000
Sep 30, 20260.080.080.080.080.08--
Sep 29, 20260.080.080.070.080.085.19%45,000
Sep 28, 20260.070.070.070.080.08-14.44%111,000
Sep 25, 20260.090.090.090.090.0915.38%3,000
Sep 24, 20260.070.070.070.080.08-11.36%24,000
Sep 23, 20260.090.090.090.090.092.33%1,491,000
Sep 22, 20260.090.090.090.090.09--
Sep 21, 20260.080.090.080.090.093.61%849,000
Sep 18, 20260.080.080.080.080.08--
Sep 17, 20260.080.080.080.080.08--
Sep 16, 20260.080.080.070.080.08-2.35%315,000
Sep 15, 20260.090.090.090.090.09--
Sep 14, 20260.090.090.090.090.09--
Sep 11, 20260.090.090.090.090.09--
Sep 10, 20260.090.090.090.090.09--
Sep 9, 20260.080.090.080.090.0911.84%51,000
Sep 8, 20260.080.080.070.080.085.56%9,000
Sep 7, 20260.080.080.070.070.07-13.25%42,000
Sep 4, 20260.080.080.080.080.08--
Sep 3, 20260.080.090.080.080.083.75%186,000
Sep 2, 20260.080.080.080.080.08--
Sep 1, 20260.080.080.080.080.08-4.76%108,000
Aug 31, 20260.080.080.080.080.08-186,000
Aug 28, 20260.080.080.080.080.089.09%270,000
Aug 27, 20260.080.080.080.080.08--
Aug 26, 20260.080.080.080.080.08--
Aug 25, 20260.080.080.080.080.085.48%456,000
Aug 24, 20260.070.070.070.070.075.80%639,000
Aug 21, 20260.060.070.060.070.07-2.82%279,000
Aug 20, 20260.070.070.060.070.075.97%129,000
Aug 19, 20260.070.070.070.070.07--
Aug 18, 20260.070.070.070.070.07-9.46%36,000
Aug 17, 20260.070.070.070.070.0713.85%396,000
Aug 14, 20260.070.070.070.070.07-4.41%18,000
Aug 13, 20260.060.070.060.070.076.25%141,000
Aug 12, 20260.060.060.060.060.06--
Aug 11, 20260.060.060.060.060.06--
Aug 10, 20260.070.070.060.060.06-5.88%153,000
Aug 7, 20260.060.070.060.070.07-156,000
Aug 6, 20260.070.070.070.070.07-282,000
Aug 5, 20260.070.070.060.070.073.03%240,000
Aug 4, 20260.070.070.070.070.07--
Aug 3, 20260.060.070.060.070.071.54%345,000
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