Xinjiang Xinxin Mining Industry Co., Ltd. (HKG:3833)
Hong Kong · Delayed Price · Currency is HKD 2.130
+0.135 (6.77%)
Aug 24, 2026, 4:08 PM HKT
HKG:3833 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 2.03 | 2.18 | 2.03 | 2.13 | 2.13 | 6.77% | 7,436,000 |
| Aug 21, 2026 | 1.95 | 2.02 | 1.91 | 2.00 | 2.00 | 4.45% | 3,930,000 |
| Aug 20, 2026 | 1.93 | 1.96 | 1.91 | 1.91 | 1.91 | 2.69% | 4,138,000 |
| Aug 19, 2026 | 1.85 | 1.88 | 1.80 | 1.86 | 1.86 | -1.33% | 2,600,000 |
| Aug 18, 2026 | 1.93 | 1.95 | 1.88 | 1.89 | 1.89 | -3.33% | 1,477,000 |
| Aug 17, 2026 | 1.93 | 1.98 | 1.92 | 1.95 | 1.95 | 1.30% | 2,806,000 |
| Aug 14, 2026 | 1.82 | 1.95 | 1.82 | 1.93 | 1.93 | 6.65% | 3,364,000 |
| Aug 13, 2026 | 1.90 | 1.90 | 1.80 | 1.81 | 1.81 | -5.00% | 3,390,000 |
| Aug 12, 2026 | 1.91 | 1.93 | 1.89 | 1.90 | 1.90 | 0.80% | 1,392,000 |
| Aug 11, 2026 | 1.98 | 1.98 | 1.88 | 1.89 | 1.89 | -4.80% | 2,515,000 |
| Aug 10, 2026 | 1.94 | 1.99 | 1.92 | 1.98 | 1.98 | 4.21% | 2,763,000 |
| Aug 7, 2026 | 1.86 | 1.93 | 1.84 | 1.90 | 1.90 | 2.15% | 1,689,000 |
| Aug 6, 2026 | 1.91 | 1.91 | 1.84 | 1.86 | 1.86 | -2.36% | 2,009,000 |
| Aug 5, 2026 | 1.80 | 1.92 | 1.80 | 1.91 | 1.91 | 7.02% | 3,979,000 |
| Aug 4, 2026 | 1.77 | 1.79 | 1.76 | 1.78 | 1.78 | -0.28% | 1,080,000 |
| Aug 3, 2026 | 1.77 | 1.79 | 1.75 | 1.79 | 1.79 | 1.42% | 1,805,000 |
| Jul 31, 2026 | 1.78 | 1.79 | 1.73 | 1.76 | 1.76 | -0.56% | 1,238,000 |
| Jul 30, 2026 | 1.75 | 1.80 | 1.74 | 1.77 | 1.77 | 2.31% | 2,333,000 |
| Jul 29, 2026 | 1.76 | 1.76 | 1.72 | 1.73 | 1.73 | -1.70% | 1,941,000 |
| Jul 28, 2026 | 1.84 | 1.84 | 1.74 | 1.76 | 1.76 | -4.35% | 4,048,000 |
| Jul 27, 2026 | 1.90 | 1.90 | 1.82 | 1.84 | 1.84 | -3.16% | 3,317,000 |
| Jul 24, 2026 | 1.76 | 2.00 | 1.74 | 1.90 | 1.90 | 7.95% | 14,179,000 |
| Jul 23, 2026 | 1.65 | 1.80 | 1.65 | 1.76 | 1.76 | 6.67% | 6,044,000 |
| Jul 22, 2026 | 1.63 | 1.73 | 1.62 | 1.65 | 1.65 | 1.23% | 5,342,000 |
| Jul 21, 2026 | 1.59 | 1.68 | 1.59 | 1.63 | 1.63 | 2.52% | 3,128,000 |
| Jul 20, 2026 | 1.55 | 1.63 | 1.52 | 1.59 | 1.59 | 2.58% | 5,585,000 |
| Jul 17, 2026 | 1.64 | 1.64 | 1.48 | 1.55 | 1.55 | -5.49% | 3,503,793 |
| Jul 16, 2026 | 1.57 | 1.68 | 1.56 | 1.64 | 1.64 | 4.46% | 3,070,076 |
| Jul 15, 2026 | 1.58 | 1.59 | 1.54 | 1.57 | 1.57 | -0.63% | 2,597,000 |
| Jul 14, 2026 | 1.48 | 1.58 | 1.41 | 1.58 | 1.58 | 6.76% | 3,425,000 |
| Jul 13, 2026 | 1.44 | 1.53 | 1.41 | 1.48 | 1.48 | 4.96% | 3,919,000 |
| 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 |