Xinjiang Xinxin Mining Industry Co., Ltd. (HKG:3833)
Hong Kong · Delayed Price · Currency is HKD 2.380
+0.210 (9.68%)
Apr 14, 2026, 4:08 PM HKT
HKG:3833 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 2.24 | 2.38 | 2.22 | 2.35 | - | 8.29% | 11,562,000 |
| Apr 13, 2026 | 2.19 | 2.19 | 2.12 | 2.17 | 2.17 | -0.91% | 1,311,000 |
| Apr 10, 2026 | 2.24 | 2.29 | 2.16 | 2.19 | 2.19 | -0.45% | 3,014,000 |
| Apr 9, 2026 | 2.22 | 2.24 | 2.17 | 2.20 | 2.20 | -2.22% | 2,382,000 |
| Apr 8, 2026 | 2.13 | 2.28 | 2.13 | 2.25 | 2.25 | 6.13% | 4,286,000 |
| Apr 2, 2026 | 2.21 | 2.21 | 2.07 | 2.12 | 2.12 | -4.07% | 2,944,000 |
| Apr 1, 2026 | 2.08 | 2.24 | 2.08 | 2.21 | 2.21 | 7.80% | 4,514,000 |
| Mar 31, 2026 | 2.17 | 2.17 | 2.05 | 2.05 | 2.05 | -5.53% | 3,534,000 |
| Mar 30, 2026 | 2.00 | 2.18 | 1.96 | 2.17 | 2.17 | 7.96% | 7,404,000 |
| Mar 27, 2026 | 1.94 | 2.06 | 1.93 | 2.01 | 2.01 | 3.08% | 2,973,961 |
| Mar 26, 2026 | 2.02 | 2.02 | 1.93 | 1.95 | 1.95 | -2.99% | 3,026,039 |
| Mar 25, 2026 | 2.04 | 2.09 | 2.01 | 2.01 | 2.01 | 2.03% | 3,482,000 |
| Mar 24, 2026 | 1.99 | 2.00 | 1.92 | 1.97 | 1.97 | 3.14% | 3,864,000 |
| Mar 23, 2026 | 1.99 | 1.99 | 1.85 | 1.91 | 1.91 | -5.45% | 9,488,000 |
| Mar 20, 2026 | 2.03 | 2.05 | 1.99 | 2.02 | 2.02 | - | 5,495,000 |
| Mar 19, 2026 | 2.15 | 2.15 | 2.01 | 2.02 | 2.02 | -6.48% | 4,664,000 |
| Mar 18, 2026 | 2.15 | 2.18 | 2.11 | 2.16 | 2.16 | 0.47% | 3,741,000 |
| Mar 17, 2026 | 2.16 | 2.24 | 2.15 | 2.15 | 2.15 | -0.46% | 2,949,000 |
| Mar 16, 2026 | 2.28 | 2.28 | 2.12 | 2.16 | 2.16 | -5.26% | 4,693,000 |
| Mar 13, 2026 | 2.27 | 2.31 | 2.24 | 2.28 | 2.28 | -2.56% | 4,280,000 |
| Mar 12, 2026 | 2.39 | 2.39 | 2.30 | 2.34 | 2.34 | -2.90% | 4,108,000 |
| Mar 11, 2026 | 2.45 | 2.49 | 2.40 | 2.41 | 2.41 | -1.63% | 2,994,000 |
| Mar 10, 2026 | 2.41 | 2.51 | 2.41 | 2.45 | 2.45 | 4.26% | 6,133,000 |
| Mar 9, 2026 | 2.40 | 2.40 | 2.24 | 2.35 | 2.35 | -4.08% | 7,277,000 |
| Mar 6, 2026 | 2.51 | 2.51 | 2.35 | 2.45 | 2.45 | -2.39% | 6,084,000 |
| Mar 5, 2026 | 2.57 | 2.64 | 2.47 | 2.51 | 2.51 | -3.09% | 4,269,000 |
| Mar 4, 2026 | 2.68 | 2.68 | 2.50 | 2.59 | 2.59 | -3.36% | 6,749,000 |
| Mar 3, 2026 | 2.83 | 2.83 | 2.65 | 2.68 | 2.68 | -5.30% | 10,682,000 |
| Mar 2, 2026 | 2.93 | 2.93 | 2.74 | 2.83 | 2.83 | -3.41% | 8,621,000 |
| Feb 27, 2026 | 2.70 | 2.93 | 2.70 | 2.93 | 2.93 | 10.15% | 13,727,000 |
| Feb 26, 2026 | 2.76 | 2.76 | 2.63 | 2.66 | 2.66 | -3.27% | 9,375,000 |
| Feb 25, 2026 | 2.62 | 2.75 | 2.62 | 2.75 | 2.75 | 4.56% | 7,550,000 |
| Feb 24, 2026 | 2.58 | 2.66 | 2.56 | 2.63 | 2.63 | 1.54% | 3,795,000 |
| Feb 23, 2026 | 2.57 | 2.67 | 2.57 | 2.59 | 2.59 | 2.78% | 4,790,100 |
| Feb 20, 2026 | 2.55 | 2.57 | 2.50 | 2.52 | 2.52 | -1.18% | 3,223,000 |
| Feb 16, 2026 | 2.53 | 2.57 | 2.45 | 2.55 | 2.55 | 2.82% | 2,717,000 |
| Feb 13, 2026 | 2.66 | 2.66 | 2.48 | 2.48 | 2.48 | -7.81% | 7,323,000 |
| Feb 12, 2026 | 2.78 | 2.79 | 2.65 | 2.69 | 2.69 | -1.47% | 5,473,000 |
| Feb 11, 2026 | 2.46 | 2.73 | 2.45 | 2.73 | 2.73 | 10.08% | 6,361,000 |
| Feb 10, 2026 | 2.48 | 2.55 | 2.45 | 2.48 | 2.48 | 0.81% | 5,270,000 |
| Feb 9, 2026 | 2.50 | 2.53 | 2.43 | 2.46 | 2.46 | 1.65% | 4,113,000 |
| Feb 6, 2026 | 2.52 | 2.53 | 2.41 | 2.42 | 2.42 | -6.92% | 7,428,000 |
| Feb 5, 2026 | 2.66 | 2.66 | 2.47 | 2.60 | 2.60 | -2.26% | 6,093,000 |
| Feb 4, 2026 | 2.63 | 2.73 | 2.61 | 2.66 | 2.66 | 2.31% | 2,847,000 |
| Feb 3, 2026 | 2.55 | 2.66 | 2.53 | 2.60 | 2.60 | 1.96% | 5,545,000 |
| Feb 2, 2026 | 2.67 | 2.71 | 2.48 | 2.55 | 2.55 | -8.27% | 10,127,000 |
| Jan 30, 2026 | 2.99 | 2.99 | 2.70 | 2.78 | 2.78 | -7.02% | 20,166,000 |
| Jan 29, 2026 | 2.97 | 3.06 | 2.84 | 2.99 | 2.99 | 0.67% | 39,249,000 |
| Jan 28, 2026 | 2.89 | 3.03 | 2.86 | 2.97 | 2.97 | 2.77% | 12,201,000 |
| Jan 27, 2026 | 2.96 | 3.02 | 2.80 | 2.89 | 2.89 | -2.36% | 8,230,000 |