Xinjiang Xinxin Mining Industry Co., Ltd. (HKG:3833)
Hong Kong · Delayed Price · Currency is HKD 1.410
+0.020 (1.44%)
Jul 10, 2026, 4:08 PM HKT
HKG:3833 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 1.39 | 1.47 | 1.39 | 1.41 | 1.41 | 1.44% | 2,433,000 |
| Jul 9, 2026 | 1.42 | 1.42 | 1.36 | 1.39 | 1.39 | -2.80% | 2,796,000 |
| Jul 8, 2026 | 1.44 | 1.44 | 1.39 | 1.43 | 1.43 | -0.69% | 2,548,000 |
| Jul 7, 2026 | 1.46 | 1.46 | 1.41 | 1.44 | 1.44 | -2.04% | 1,301,000 |
| Jul 6, 2026 | 1.51 | 1.53 | 1.47 | 1.47 | 1.47 | -2.65% | 2,115,000 |
| Jul 3, 2026 | 1.39 | 1.51 | 1.39 | 1.51 | 1.51 | 9.42% | 3,171,000 |
| Jul 2, 2026 | 1.39 | 1.46 | 1.38 | 1.38 | 1.38 | -0.72% | 4,830,000 |
| Jun 30, 2026 | 1.41 | 1.42 | 1.32 | 1.39 | 1.39 | -1.42% | 4,166,000 |
| Jun 29, 2026 | 1.40 | 1.42 | 1.36 | 1.41 | 1.41 | 2.17% | 4,135,000 |
| Jun 26, 2026 | 1.38 | 1.39 | 1.33 | 1.38 | 1.38 | -0.72% | 6,598,000 |
| Jun 25, 2026 | 1.45 | 1.46 | 1.34 | 1.39 | 1.39 | -6.08% | 6,198,000 |
| Jun 24, 2026 | 1.53 | 1.53 | 1.44 | 1.48 | 1.48 | -3.27% | 2,915,000 |
| Jun 23, 2026 | 1.59 | 1.59 | 1.50 | 1.53 | 1.53 | -3.77% | 4,921,000 |
| Jun 22, 2026 | 1.58 | 1.62 | 1.50 | 1.59 | 1.59 | 1.27% | 8,961,500 |
| Jun 18, 2026 | 1.70 | 1.74 | 1.56 | 1.57 | 1.57 | -7.65% | 7,284,000 |
| Jun 17, 2026 | 1.76 | 1.78 | 1.70 | 1.70 | 1.70 | -3.41% | 1,090,000 |
| Jun 16, 2026 | 1.81 | 1.81 | 1.74 | 1.76 | 1.76 | -3.83% | 2,813,000 |
| Jun 15, 2026 | 1.75 | 1.85 | 1.75 | 1.83 | 1.83 | 7.02% | 7,311,000 |
| Jun 12, 2026 | 1.72 | 1.78 | 1.69 | 1.71 | 1.71 | 1.79% | 3,972,000 |
| Jun 11, 2026 | 1.70 | 1.72 | 1.66 | 1.68 | 1.68 | -1.18% | 1,472,000 |
| Jun 10, 2026 | 1.67 | 1.71 | 1.63 | 1.70 | 1.70 | -1.73% | 5,554,000 |
| Jun 9, 2026 | 1.74 | 1.82 | 1.69 | 1.73 | 1.73 | - | 2,334,000 |
| Jun 8, 2026 | 1.80 | 1.82 | 1.70 | 1.73 | 1.73 | -5.98% | 11,839,000 |
| Jun 5, 2026 | 1.88 | 1.88 | 1.82 | 1.84 | 1.84 | -1.60% | 5,916,000 |
| Jun 4, 2026 | 1.91 | 1.94 | 1.86 | 1.87 | 1.87 | -4.59% | 3,569,000 |
| Jun 3, 2026 | 2.01 | 2.01 | 1.96 | 1.96 | 1.96 | -2.49% | 2,763,000 |
| Jun 2, 2026 | 2.00 | 2.04 | 1.96 | 2.01 | 2.01 | 0.50% | 5,654,000 |
| Jun 1, 2026 | 1.95 | 2.03 | 1.94 | 2.00 | 2.00 | 3.09% | 3,530,000 |
| May 29, 2026 | 1.93 | 1.97 | 1.91 | 1.94 | 1.94 | 1.57% | 5,040,000 |
| May 28, 2026 | 2.00 | 2.01 | 1.88 | 1.91 | 1.91 | -3.16% | 5,539,000 |
| May 27, 2026 | 2.12 | 2.12 | 2.02 | 2.03 | 1.97 | -4.25% | 4,878,000 |
| May 26, 2026 | 2.11 | 2.15 | 2.03 | 2.12 | 2.06 | -3.64% | 8,264,000 |
| May 22, 2026 | 2.18 | 2.23 | 2.16 | 2.20 | 2.14 | 1.85% | 2,600,000 |
| May 21, 2026 | 2.26 | 2.27 | 2.14 | 2.16 | 2.10 | -3.14% | 4,425,000 |
| May 20, 2026 | 2.16 | 2.26 | 2.11 | 2.23 | 2.17 | 0.45% | 3,720,000 |
| May 19, 2026 | 2.18 | 2.23 | 2.12 | 2.22 | 2.16 | 2.30% | 3,885,000 |
| May 18, 2026 | 2.23 | 2.24 | 2.13 | 2.17 | 2.11 | -2.69% | 2,997,000 |
| May 15, 2026 | 2.40 | 2.42 | 2.22 | 2.23 | 2.17 | -7.08% | 10,122,000 |
| May 14, 2026 | 2.58 | 2.58 | 2.36 | 2.40 | 2.33 | -6.61% | 7,127,000 |
| May 13, 2026 | 2.50 | 2.62 | 2.50 | 2.57 | 2.50 | 3.21% | 5,590,000 |
| May 12, 2026 | 2.65 | 2.68 | 2.49 | 2.49 | 2.42 | -4.23% | 12,129,000 |
| May 11, 2026 | 2.60 | 2.61 | 2.51 | 2.60 | 2.53 | -1.52% | 3,553,158 |
| May 8, 2026 | 2.62 | 2.65 | 2.55 | 2.64 | 2.56 | -0.75% | 4,070,000 |
| May 7, 2026 | 2.78 | 2.82 | 2.62 | 2.66 | 2.58 | -3.97% | 8,041,000 |
| May 6, 2026 | 2.83 | 2.83 | 2.66 | 2.77 | 2.69 | -2.12% | 16,989,000 |
| May 5, 2026 | 2.77 | 2.83 | 2.69 | 2.83 | 2.75 | 1.80% | 5,253,800 |
| May 4, 2026 | 2.84 | 2.90 | 2.78 | 2.78 | 2.70 | -3.14% | 5,341,000 |
| Apr 30, 2026 | 2.87 | 2.90 | 2.77 | 2.87 | 2.79 | - | 7,711,000 |
| Apr 29, 2026 | 2.68 | 2.97 | 2.67 | 2.87 | 2.79 | 7.09% | 19,032,000 |
| Apr 28, 2026 | 2.70 | 2.72 | 2.57 | 2.68 | 2.60 | - | 6,508,000 |