Xinjiang Xinxin Mining Industry Co., Ltd. (HKG:3833)
Hong Kong · Delayed Price · Currency is HKD 1.630
+0.005 (0.31%)
Oct 28, 2026, 11:54 AM HKT
HKG:3833 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1.56 | 1.64 | 1.56 | 1.63 | 1.63 | 0.31% | 248,000 |
| Oct 27, 2026 | 1.59 | 1.68 | 1.56 | 1.63 | 1.63 | 2.20% | 2,376,000 |
| Oct 26, 2026 | 1.59 | 1.61 | 1.55 | 1.59 | 1.59 | 0.32% | 1,187,000 |
| Oct 23, 2026 | 1.58 | 1.60 | 1.54 | 1.59 | 1.59 | 1.28% | 1,784,565 |
| Oct 22, 2026 | 1.60 | 1.60 | 1.55 | 1.57 | 1.57 | -2.80% | 1,749,000 |
| Oct 21, 2026 | 1.67 | 1.67 | 1.59 | 1.61 | 1.61 | -3.30% | 1,119,000 |
| Oct 20, 2026 | 1.67 | 1.70 | 1.60 | 1.67 | 1.67 | -0.60% | 1,084,000 |
| Oct 16, 2026 | 1.71 | 1.73 | 1.66 | 1.68 | 1.68 | -0.89% | 1,043,860 |
| Oct 15, 2026 | 1.71 | 1.76 | 1.69 | 1.69 | 1.69 | -4.25% | 1,345,000 |
| Oct 14, 2026 | 1.81 | 1.87 | 1.76 | 1.77 | 1.77 | -3.55% | 1,227,000 |
| Oct 13, 2026 | 1.84 | 1.84 | 1.79 | 1.83 | 1.83 | -1.35% | 613,000 |
| Oct 12, 2026 | 1.87 | 1.88 | 1.80 | 1.86 | 1.86 | 0.27% | 586,000 |
| Oct 9, 2026 | 1.86 | 1.88 | 1.83 | 1.85 | 1.85 | -0.54% | 868,000 |
| Oct 8, 2026 | 1.87 | 1.92 | 1.83 | 1.86 | 1.86 | -2.11% | 1,415,000 |
| Oct 7, 2026 | 1.86 | 1.91 | 1.85 | 1.90 | 1.90 | 2.15% | 692,000 |
| Oct 6, 2026 | 1.81 | 1.87 | 1.81 | 1.86 | 1.86 | 2.76% | 639,000 |
| Oct 5, 2026 | 1.87 | 1.87 | 1.81 | 1.81 | 1.81 | -0.28% | 809,000 |
| Oct 2, 2026 | 1.80 | 1.82 | 1.74 | 1.82 | 1.82 | -0.27% | 1,591,938 |
| Sep 30, 2026 | 1.80 | 1.84 | 1.80 | 1.82 | 1.82 | -0.55% | 1,363,000 |
| Sep 29, 2026 | 1.82 | 1.86 | 1.81 | 1.83 | 1.83 | 0.55% | 1,053,000 |
| Sep 28, 2026 | 1.86 | 1.86 | 1.80 | 1.82 | 1.82 | -2.15% | 1,523,000 |
| Sep 25, 2026 | 1.85 | 1.88 | 1.80 | 1.86 | 1.86 | 0.54% | 399,000 |
| Sep 24, 2026 | 1.86 | 1.89 | 1.84 | 1.85 | 1.85 | -2.63% | 1,340,000 |
| Sep 23, 2026 | 1.96 | 1.97 | 1.87 | 1.90 | 1.90 | -0.78% | 1,724,624 |
| Sep 22, 2026 | 1.97 | 1.98 | 1.90 | 1.92 | 1.92 | -2.05% | 1,205,000 |
| Sep 21, 2026 | 1.98 | 1.99 | 1.94 | 1.96 | 1.96 | -1.76% | 669,000 |
| Sep 18, 2026 | 1.92 | 1.99 | 1.92 | 1.99 | 1.99 | 4.19% | 1,642,700 |
| Sep 17, 2026 | 1.94 | 1.94 | 1.89 | 1.91 | 1.91 | -4.02% | 1,927,000 |
| Sep 16, 2026 | 1.95 | 2.00 | 1.93 | 1.99 | 1.99 | 2.84% | 1,097,000 |
| Sep 15, 2026 | 2.00 | 2.00 | 1.93 | 1.94 | 1.94 | -3.73% | 2,264,200 |
| Sep 14, 2026 | 2.03 | 2.08 | 2.00 | 2.01 | 2.01 | 0.50% | 2,054,000 |
| Sep 11, 2026 | 2.06 | 2.09 | 1.97 | 2.00 | 2.00 | -6.98% | 2,890,000 |
| Sep 10, 2026 | 2.18 | 2.18 | 2.06 | 2.15 | 2.15 | 1.90% | 2,164,000 |
| Sep 9, 2026 | 2.06 | 2.12 | 2.01 | 2.11 | 2.11 | 2.93% | 1,606,000 |
| Sep 8, 2026 | 2.05 | 2.10 | 2.04 | 2.05 | 2.05 | 0.49% | 1,626,000 |
| Sep 7, 2026 | 2.04 | 2.08 | 2.01 | 2.04 | 2.04 | -1.21% | 934,000 |
| Sep 4, 2026 | 2.15 | 2.23 | 2.04 | 2.07 | 2.07 | -3.28% | 2,820,000 |
| Sep 3, 2026 | 1.93 | 2.14 | 1.93 | 2.14 | 2.14 | 10.91% | 7,783,000 |
| Sep 2, 2026 | 1.92 | 1.98 | 1.87 | 1.93 | 1.93 | -1.53% | 1,478,000 |
| Sep 1, 2026 | 2.02 | 2.02 | 1.94 | 1.96 | 1.96 | -3.22% | 1,982,000 |
| Aug 31, 2026 | 1.99 | 2.02 | 1.89 | 2.02 | 2.02 | -2.18% | 14,121,000 |
| Aug 28, 2026 | 2.09 | 2.10 | 2.00 | 2.07 | 2.07 | 1.98% | 3,365,000 |
| Aug 27, 2026 | 2.06 | 2.07 | 2.01 | 2.03 | 2.03 | -2.64% | 1,840,000 |
| Aug 26, 2026 | 2.08 | 2.16 | 2.06 | 2.08 | 2.08 | 0.48% | 3,206,000 |
| Aug 25, 2026 | 2.13 | 2.13 | 1.98 | 2.07 | 2.07 | -2.82% | 2,964,000 |
| 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 |