Xinjiang Xinxin Mining Industry Co., Ltd. (HKG:3833)
Hong Kong · Delayed Price · Currency is HKD 1.700
+0.030 (1.80%)
Sep 11, 2025, 4:08 PM HKT
HKG:3833 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2025 | 1.42 | 1.44 | 1.38 | 1.41 | 1.41 | -0.70% | 3,291,000 |
| Aug 25, 2025 | 1.33 | 1.45 | 1.33 | 1.42 | 1.42 | 8.40% | 9,275,000 |
| Aug 22, 2025 | 1.32 | 1.37 | 1.30 | 1.31 | 1.31 | -2.96% | 4,249,000 |
| Aug 21, 2025 | 1.34 | 1.40 | 1.34 | 1.35 | 1.35 | 0.75% | 3,859,000 |
| Aug 20, 2025 | 1.37 | 1.41 | 1.30 | 1.34 | 1.34 | -2.90% | 6,825,000 |
| Aug 19, 2025 | 1.45 | 1.45 | 1.35 | 1.38 | 1.38 | -4.83% | 8,553,000 |
| Aug 18, 2025 | 1.44 | 1.49 | 1.35 | 1.45 | 1.45 | 9.02% | 40,298,000 |
| Aug 15, 2025 | 1.17 | 1.33 | 1.16 | 1.33 | 1.33 | 13.68% | 12,323,000 |
| Aug 14, 2025 | 1.12 | 1.17 | 1.12 | 1.17 | 1.17 | 3.54% | 3,953,000 |
| Aug 13, 2025 | 1.10 | 1.14 | 1.09 | 1.13 | 1.13 | 4.63% | 3,124,000 |
| Aug 12, 2025 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | - | 943,000 |
| Aug 11, 2025 | 1.09 | 1.11 | 1.04 | 1.08 | 1.08 | -0.92% | 2,259,000 |
| Aug 8, 2025 | 1.04 | 1.09 | 1.04 | 1.09 | 1.09 | 2.83% | 1,598,100 |
| Aug 7, 2025 | 1.04 | 1.07 | 1.03 | 1.06 | 1.06 | 0.95% | 1,048,007 |
| Aug 6, 2025 | 1.04 | 1.06 | 1.03 | 1.05 | 1.05 | 0.96% | 1,721,000 |
| Aug 5, 2025 | 1.02 | 1.05 | 1.02 | 1.04 | 1.04 | 0.97% | 1,382,000 |
| Aug 4, 2025 | 1.08 | 1.08 | 1.00 | 1.03 | 1.03 | -7.21% | 12,792,000 |
| Aug 1, 2025 | 1.11 | 1.13 | 1.10 | 1.11 | 1.11 | - | 2,059,000 |
| Jul 31, 2025 | 1.14 | 1.14 | 1.10 | 1.11 | 1.11 | -3.48% | 5,267,001 |
| Jul 30, 2025 | 1.15 | 1.17 | 1.13 | 1.15 | 1.15 | -0.86% | 3,305,000 |
| Jul 29, 2025 | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | -2.52% | 2,114,001 |
| Jul 28, 2025 | 1.21 | 1.22 | 1.16 | 1.19 | 1.19 | -2.46% | 3,242,000 |
| Jul 25, 2025 | 1.22 | 1.26 | 1.20 | 1.22 | 1.22 | -1.61% | 3,513,000 |
| Jul 24, 2025 | 1.17 | 1.26 | 1.16 | 1.24 | 1.24 | 7.83% | 8,994,000 |
| Jul 23, 2025 | 1.18 | 1.21 | 1.14 | 1.15 | 1.15 | -2.54% | 2,639,000 |
| Jul 22, 2025 | 1.22 | 1.22 | 1.16 | 1.18 | 1.18 | -3.28% | 4,752,000 |
| Jul 21, 2025 | 1.17 | 1.22 | 1.16 | 1.22 | 1.22 | 6.09% | 9,244,001 |
| Jul 18, 2025 | 1.14 | 1.15 | 1.12 | 1.15 | 1.15 | 1.77% | 1,226,001 |
| Jul 17, 2025 | 1.11 | 1.13 | 1.10 | 1.13 | 1.13 | 0.89% | 1,029,000 |
| Jul 16, 2025 | 1.14 | 1.14 | 1.09 | 1.12 | 1.12 | -0.88% | 1,321,000 |
| Jul 15, 2025 | 1.17 | 1.17 | 1.11 | 1.13 | 1.13 | -2.59% | 2,933,000 |
| Jul 14, 2025 | 1.10 | 1.18 | 1.10 | 1.16 | 1.16 | 5.45% | 6,799,000 |
| Jul 11, 2025 | 1.06 | 1.11 | 1.04 | 1.10 | 1.10 | 3.77% | 4,185,000 |
| Jul 10, 2025 | 1.05 | 1.07 | 1.03 | 1.06 | 1.06 | 0.95% | 1,982,000 |
| Jul 9, 2025 | 1.07 | 1.09 | 1.05 | 1.05 | 1.05 | -1.87% | 1,964,001 |
| Jul 8, 2025 | 1.00 | 1.07 | 1.00 | 1.07 | 1.07 | 4.90% | 4,323,000 |
| Jul 7, 2025 | 1.03 | 1.04 | 1.00 | 1.02 | 1.02 | - | 1,531,000 |
| Jul 4, 2025 | 1.04 | 1.05 | 1.01 | 1.02 | 1.02 | -1.92% | 1,699,000 |
| Jul 3, 2025 | 1.00 | 1.06 | 1.00 | 1.04 | 1.04 | -1.89% | 2,225,001 |