Xinjiang Xinxin Mining Industry Co., Ltd. (HKG:3833)
Hong Kong · Delayed Price · Currency is HKD 3.080
+0.290 (10.39%)
Oct 6, 2025, 4:08 PM HKT
HKG:3833 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 2.85 | 3.18 | 2.81 | 3.08 | - | 10.39% | 34,718,000 |
| 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 |
| 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 |