Xinjiang Xinxin Mining Industry Co., Ltd. (HKG:3833)
Hong Kong · Delayed Price · Currency is HKD 1.760
-0.010 (-0.56%)
Jul 31, 2026, 4:08 PM HKT
HKG:3833 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |