Xinjiang Xinxin Mining Industry Co., Ltd. (HKG:3833)
Hong Kong · Delayed Price · Currency is HKD 2.260
+0.100 (4.63%)
Dec 19, 2025, 4:08 PM HKT
HKG:3833 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 2.16 | 2.28 | 2.12 | 2.26 | 2.26 | 4.63% | 5,644,000 |
| Dec 18, 2025 | 2.06 | 2.32 | 2.06 | 2.16 | 2.16 | 4.85% | 8,479,000 |
| Dec 17, 2025 | 1.98 | 2.07 | 1.98 | 2.06 | 2.06 | 5.10% | 2,057,000 |
| Dec 16, 2025 | 2.06 | 2.06 | 1.96 | 1.96 | 1.96 | -4.85% | 3,866,000 |
| Dec 15, 2025 | 2.04 | 2.13 | 2.04 | 2.06 | 2.06 | -0.96% | 1,899,000 |
| Dec 12, 2025 | 2.05 | 2.12 | 2.02 | 2.08 | 2.08 | 2.97% | 4,231,000 |
| Dec 11, 2025 | 2.09 | 2.10 | 2.02 | 2.02 | 2.02 | -1.94% | 2,440,000 |
| Dec 10, 2025 | 2.09 | 2.09 | 2.03 | 2.06 | 2.06 | 0.49% | 1,220,000 |
| Dec 9, 2025 | 2.17 | 2.17 | 2.05 | 2.05 | 2.05 | -5.96% | 4,974,108 |
| Dec 8, 2025 | 2.20 | 2.24 | 2.10 | 2.18 | 2.18 | -0.46% | 4,119,000 |
| Dec 5, 2025 | 2.19 | 2.26 | 2.16 | 2.19 | 2.19 | - | 2,100,000 |
| Dec 4, 2025 | 2.20 | 2.32 | 2.16 | 2.19 | 2.19 | 0.92% | 6,680,000 |
| Dec 3, 2025 | 2.13 | 2.20 | 2.11 | 2.17 | 2.17 | 2.36% | 2,517,000 |
| Dec 2, 2025 | 2.12 | 2.15 | 2.09 | 2.12 | 2.12 | -1.40% | 3,422,000 |
| Dec 1, 2025 | 2.07 | 2.20 | 2.07 | 2.15 | 2.15 | 4.37% | 7,198,000 |
| Nov 28, 2025 | 2.02 | 2.08 | 2.02 | 2.06 | 2.06 | 1.48% | 1,634,000 |
| Nov 27, 2025 | 2.03 | 2.08 | 2.02 | 2.03 | 2.03 | 2.01% | 3,929,000 |
| Nov 26, 2025 | 2.02 | 2.06 | 1.99 | 1.99 | 1.99 | -1.00% | 1,461,000 |
| Nov 25, 2025 | 2.02 | 2.08 | 2.00 | 2.01 | 2.01 | 1.52% | 2,773,000 |
| Nov 24, 2025 | 1.99 | 2.08 | 1.96 | 1.98 | 1.98 | -0.50% | 13,477,000 |
| Nov 21, 2025 | 2.10 | 2.10 | 1.96 | 1.99 | 1.99 | -7.87% | 9,630,000 |
| Nov 20, 2025 | 2.21 | 2.21 | 2.11 | 2.16 | 2.16 | 0.47% | 2,598,000 |
| Nov 19, 2025 | 2.17 | 2.21 | 2.06 | 2.15 | 2.15 | -1.38% | 6,285,000 |
| Nov 18, 2025 | 2.38 | 2.38 | 2.17 | 2.18 | 2.18 | -7.63% | 9,109,000 |
| Nov 17, 2025 | 2.42 | 2.42 | 2.32 | 2.36 | 2.36 | 0.85% | 2,927,000 |
| Nov 14, 2025 | 2.40 | 2.45 | 2.28 | 2.34 | 2.34 | -4.49% | 7,130,000 |
| Nov 13, 2025 | 2.26 | 2.53 | 2.25 | 2.45 | 2.45 | 7.46% | 11,256,000 |
| Nov 12, 2025 | 2.35 | 2.38 | 2.24 | 2.28 | 2.28 | -3.80% | 4,861,000 |
| Nov 11, 2025 | 2.49 | 2.49 | 2.29 | 2.37 | 2.37 | -0.42% | 5,647,000 |
| Nov 10, 2025 | 2.32 | 2.43 | 2.27 | 2.38 | 2.38 | 4.39% | 8,111,000 |
| 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% | 7,240,000 |
| Nov 5, 2025 | 2.20 | 2.30 | 2.17 | 2.27 | 2.27 | 1.34% | 11,249,000 |
| 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% | 12,377,000 |
| 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% | 13,541,000 |
| Oct 22, 2025 | 2.74 | 2.74 | 2.55 | 2.65 | 2.65 | -5.02% | 11,513,000 |
| Oct 21, 2025 | 2.76 | 2.88 | 2.76 | 2.79 | 2.79 | 1.45% | 9,308,000 |
| 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% | 12,683,200 |
| Oct 16, 2025 | 2.85 | 3.02 | 2.83 | 2.91 | 2.91 | 2.83% | 12,027,000 |
| Oct 15, 2025 | 2.74 | 2.90 | 2.66 | 2.83 | 2.83 | 3.66% | 11,010,000 |
| Oct 14, 2025 | 3.12 | 3.18 | 2.68 | 2.73 | 2.73 | -7.46% | 30,114,000 |
| 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 |