Xinjiang Xinxin Mining Industry Co., Ltd. (HKG:3833)
Hong Kong · Delayed Price · Currency is HKD 2.280
-0.060 (-2.56%)
Nov 7, 2025, 4:08 PM HKT
HKG:3833 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 2.30 | 2.35 | 2.24 | 2.28 | 2.28 | -2.56% | 4,517,000 |
| Nov 6, 2025 | 2.27 | 2.38 | 2.26 | 2.34 | 2.34 | 3.08% | 7,242,000 |
| Nov 5, 2025 | 2.20 | 2.30 | 2.17 | 2.27 | 2.27 | 1.34% | 11,259,000 |
| Nov 4, 2025 | 2.46 | 2.49 | 2.24 | 2.24 | 2.24 | -10.40% | 17,266,000 |
| Nov 3, 2025 | 2.50 | 2.60 | 2.47 | 2.50 | 2.50 | -3.47% | 7,736,000 |
| Oct 31, 2025 | 2.61 | 2.69 | 2.57 | 2.59 | 2.59 | -3.36% | 6,419,000 |
| Oct 30, 2025 | 2.72 | 2.82 | 2.65 | 2.68 | 2.68 | 0.75% | 12,386,000 |
| Oct 28, 2025 | 2.78 | 2.78 | 2.61 | 2.66 | 2.66 | -4.32% | 5,759,000 |
| Oct 27, 2025 | 2.63 | 2.82 | 2.63 | 2.78 | 2.78 | 6.11% | 15,330,000 |
| Oct 24, 2025 | 2.53 | 2.64 | 2.53 | 2.62 | 2.62 | 3.97% | 6,522,000 |
| Oct 23, 2025 | 2.58 | 2.61 | 2.42 | 2.52 | 2.52 | -4.91% | 13,542,000 |
| Oct 22, 2025 | 2.74 | 2.74 | 2.55 | 2.65 | 2.65 | -5.02% | 11,515,000 |
| Oct 21, 2025 | 2.76 | 2.88 | 2.76 | 2.79 | 2.79 | 1.45% | 9,309,000 |
| Oct 20, 2025 | 2.74 | 2.81 | 2.71 | 2.75 | 2.75 | 3.00% | 7,698,000 |
| Oct 17, 2025 | 2.98 | 2.99 | 2.66 | 2.67 | 2.67 | -8.25% | 12,693,200 |
| Oct 16, 2025 | 2.85 | 3.02 | 2.83 | 2.91 | 2.91 | 2.83% | 12,032,000 |
| Oct 15, 2025 | 2.74 | 2.90 | 2.66 | 2.83 | 2.83 | 3.66% | 11,011,000 |
| Oct 14, 2025 | 3.12 | 3.18 | 2.68 | 2.73 | 2.73 | -7.46% | 30,117,000 |
| Oct 13, 2025 | 2.92 | 3.11 | 2.80 | 2.95 | 2.95 | -2.32% | 29,647,000 |
| Oct 10, 2025 | 3.50 | 3.52 | 2.90 | 3.02 | 3.02 | -13.96% | 60,231,400 |
| Oct 9, 2025 | 3.62 | 3.90 | 3.40 | 3.51 | 3.51 | -2.50% | 36,703,100 |
| Oct 8, 2025 | 3.15 | 3.76 | 3.15 | 3.60 | 3.60 | 16.88% | 55,167,000 |
| Oct 6, 2025 | 2.85 | 3.18 | 2.81 | 3.08 | 3.08 | 10.39% | 34,750,000 |
| Oct 3, 2025 | 2.81 | 2.86 | 2.73 | 2.79 | 2.79 | -0.36% | 9,958,128 |
| Oct 2, 2025 | 2.47 | 2.88 | 2.47 | 2.80 | 2.80 | 12.90% | 36,595,000 |
| Sep 30, 2025 | 2.41 | 2.58 | 2.41 | 2.48 | 2.48 | 4.64% | 21,418,000 |
| Sep 29, 2025 | 2.57 | 2.65 | 2.30 | 2.37 | 2.37 | -3.27% | 31,039,000 |
| Sep 26, 2025 | 2.00 | 2.67 | 1.90 | 2.45 | 2.45 | 32.43% | 97,746,000 |
| Sep 25, 2025 | 1.82 | 1.93 | 1.82 | 1.85 | 1.85 | 2.21% | 7,258,000 |
| Sep 24, 2025 | 1.89 | 1.89 | 1.81 | 1.81 | 1.81 | -3.21% | 7,231,000 |
| Sep 23, 2025 | 1.96 | 2.00 | 1.82 | 1.87 | 1.87 | -0.53% | 17,236,000 |
| Sep 22, 2025 | 1.71 | 1.88 | 1.71 | 1.88 | 1.88 | 9.94% | 12,478,000 |
| Sep 19, 2025 | 1.72 | 1.74 | 1.69 | 1.71 | 1.71 | -0.58% | 3,597,000 |
| Sep 18, 2025 | 1.78 | 1.78 | 1.67 | 1.72 | 1.72 | -3.37% | 6,152,000 |
| Sep 17, 2025 | 1.74 | 1.78 | 1.71 | 1.78 | 1.78 | 0.56% | 11,529,000 |
| Sep 16, 2025 | 1.83 | 1.85 | 1.70 | 1.77 | 1.77 | -2.75% | 6,772,000 |
| Sep 15, 2025 | 1.76 | 1.87 | 1.76 | 1.82 | 1.82 | 1.68% | 6,527,000 |
| Sep 12, 2025 | 1.72 | 1.83 | 1.68 | 1.79 | 1.79 | 5.29% | 15,701,000 |
| Sep 11, 2025 | 1.67 | 1.73 | 1.60 | 1.70 | 1.70 | 1.80% | 11,420,000 |
| Sep 10, 2025 | 1.85 | 1.85 | 1.65 | 1.67 | 1.67 | -11.17% | 27,294,000 |
| Sep 9, 2025 | 1.92 | 1.97 | 1.80 | 1.88 | 1.88 | -2.08% | 12,608,000 |
| Sep 8, 2025 | 1.91 | 2.01 | 1.88 | 1.92 | 1.92 | - | 14,047,000 |
| Sep 5, 2025 | 1.79 | 1.98 | 1.75 | 1.92 | 1.92 | 6.67% | 20,247,000 |
| Sep 4, 2025 | 1.90 | 1.91 | 1.78 | 1.80 | 1.80 | -5.26% | 16,861,000 |
| Sep 3, 2025 | 1.89 | 1.99 | 1.82 | 1.90 | 1.90 | 0.53% | 23,648,000 |
| Sep 2, 2025 | 1.77 | 1.95 | 1.73 | 1.89 | 1.89 | 6.78% | 30,175,000 |
| Sep 1, 2025 | 1.44 | 1.85 | 1.41 | 1.77 | 1.77 | 22.92% | 49,408,000 |
| Aug 29, 2025 | 1.38 | 1.49 | 1.38 | 1.44 | 1.44 | 5.11% | 13,957,000 |
| Aug 28, 2025 | 1.39 | 1.42 | 1.34 | 1.37 | 1.37 | -2.14% | 5,165,000 |
| Aug 27, 2025 | 1.39 | 1.46 | 1.38 | 1.40 | 1.40 | -0.71% | 4,514,000 |