Jiaxin International Resources Investment Limited (HKG:3858)
Hong Kong · Delayed Price · Currency is HKD 118.00
+3.20 (2.79%)
Last updated: Mar 4, 2026, 9:47 AM HKT
HKG:3858 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 125.00 | 130.10 | 112.00 | 114.80 | 114.80 | -4.73% | 6,350,289 |
| Mar 2, 2026 | 101.40 | 133.10 | 99.35 | 120.50 | 120.50 | 23.15% | 18,895,640 |
| Feb 27, 2026 | 85.10 | 97.85 | 85.10 | 97.85 | 97.85 | 15.12% | 6,236,732 |
| Feb 26, 2026 | 85.55 | 89.15 | 81.05 | 85.00 | 85.00 | -0.64% | 3,697,000 |
| Feb 25, 2026 | 77.60 | 86.60 | 77.25 | 85.55 | 85.55 | 11.32% | 4,193,600 |
| Feb 24, 2026 | 75.10 | 77.55 | 72.50 | 76.85 | 76.85 | 3.09% | 2,683,400 |
| Feb 23, 2026 | 80.20 | 82.00 | 74.10 | 74.55 | 74.55 | -5.21% | 1,955,400 |
| Feb 20, 2026 | 83.00 | 86.60 | 78.40 | 78.65 | 78.65 | -4.20% | 2,276,000 |
| Feb 16, 2026 | 86.50 | 89.00 | 81.75 | 82.10 | 82.10 | -4.87% | 1,944,815 |
| Feb 13, 2026 | 97.00 | 97.00 | 85.20 | 86.30 | 86.30 | -10.85% | 2,993,198 |
| Feb 12, 2026 | 93.15 | 96.85 | 90.05 | 96.80 | 96.80 | 4.99% | 1,863,620 |
| Feb 11, 2026 | 83.00 | 96.05 | 82.70 | 92.20 | 92.20 | 11.22% | 2,819,730 |
| Feb 10, 2026 | 83.95 | 84.90 | 81.80 | 82.90 | 82.90 | -1.13% | 823,000 |
| Feb 9, 2026 | 82.35 | 84.80 | 80.55 | 83.85 | 83.85 | 6.75% | 1,711,800 |
| Feb 6, 2026 | 72.15 | 81.50 | 68.75 | 78.55 | 78.55 | 5.29% | 2,715,700 |
| Feb 5, 2026 | 78.00 | 78.60 | 73.00 | 74.60 | 74.60 | -6.52% | 1,466,800 |
| Feb 4, 2026 | 82.45 | 84.25 | 75.85 | 79.80 | 79.80 | -1.54% | 1,568,400 |
| Feb 3, 2026 | 78.00 | 81.50 | 76.00 | 81.05 | 81.05 | 8.28% | 2,521,700 |
| Feb 2, 2026 | 69.00 | 81.70 | 68.95 | 74.85 | 74.85 | -7.02% | 2,970,300 |
| Jan 30, 2026 | 82.80 | 82.80 | 75.25 | 80.50 | 80.50 | -2.78% | 3,814,132 |
| Jan 29, 2026 | 90.95 | 92.50 | 81.20 | 82.80 | 82.80 | -9.01% | 3,486,382 |
| Jan 28, 2026 | 85.40 | 92.25 | 85.00 | 91.00 | 91.00 | 6.56% | 2,163,910 |
| Jan 27, 2026 | 86.60 | 89.75 | 84.00 | 85.40 | 85.40 | -0.76% | 1,760,195 |
| Jan 26, 2026 | 83.00 | 88.15 | 83.00 | 86.05 | 86.05 | 5.07% | 1,906,500 |
| Jan 23, 2026 | 84.10 | 87.70 | 78.20 | 81.90 | 81.90 | -2.50% | 2,717,803 |
| Jan 22, 2026 | 86.60 | 88.20 | 83.05 | 84.00 | 84.00 | -3.00% | 1,848,493 |
| Jan 21, 2026 | 78.30 | 86.85 | 78.30 | 86.60 | 86.60 | 8.52% | 3,173,083 |
| Jan 20, 2026 | 76.90 | 80.40 | 71.80 | 79.80 | 79.80 | 3.77% | 2,787,754 |
| Jan 19, 2026 | 73.85 | 81.00 | 72.65 | 76.90 | 76.90 | 8.31% | 4,018,573 |
| Jan 16, 2026 | 69.05 | 75.50 | 68.95 | 71.00 | 71.00 | 2.97% | 2,930,000 |
| Jan 15, 2026 | 65.70 | 70.00 | 64.70 | 68.95 | 68.95 | 7.73% | 1,832,400 |
| Jan 14, 2026 | 60.05 | 65.35 | 58.85 | 64.00 | 64.00 | 7.20% | 1,529,400 |
| Jan 13, 2026 | 58.90 | 60.95 | 57.90 | 59.70 | 59.70 | 2.31% | 1,662,033 |
| Jan 12, 2026 | 58.40 | 61.50 | 57.65 | 58.35 | 58.35 | -0.09% | 1,696,510 |
| Jan 9, 2026 | 54.50 | 58.70 | 54.00 | 58.40 | 58.40 | 6.57% | 2,677,212 |
| Jan 8, 2026 | 54.10 | 55.75 | 52.85 | 54.80 | 54.80 | 1.29% | 1,321,201 |
| Jan 7, 2026 | 52.95 | 56.15 | 51.45 | 54.10 | 54.10 | 4.04% | 1,748,400 |
| Jan 6, 2026 | 49.24 | 52.30 | 48.74 | 52.00 | 52.00 | 5.61% | 1,722,860 |
| Jan 5, 2026 | 48.76 | 50.10 | 47.92 | 49.24 | 49.24 | 0.98% | 698,406 |
| Jan 2, 2026 | 46.70 | 49.00 | 46.70 | 48.76 | 48.76 | 4.41% | 418,800 |
| Dec 31, 2025 | 45.80 | 48.04 | 45.80 | 46.70 | 46.70 | -0.30% | 664,800 |
| Dec 30, 2025 | 45.84 | 48.44 | 44.48 | 46.84 | 46.84 | 2.18% | 1,208,400 |
| Dec 29, 2025 | 49.90 | 50.00 | 45.14 | 45.84 | 45.84 | -7.47% | 1,864,750 |
| Dec 24, 2025 | 51.00 | 51.65 | 49.04 | 49.54 | 49.54 | -0.48% | 1,047,514 |
| Dec 23, 2025 | 51.30 | 51.30 | 47.00 | 49.78 | 49.78 | 2.34% | 1,260,300 |
| Dec 22, 2025 | 43.00 | 49.00 | 43.00 | 48.64 | 48.64 | 12.75% | 2,487,086 |
| Dec 19, 2025 | 42.74 | 43.80 | 41.68 | 43.14 | 43.14 | 0.98% | 546,405 |
| Dec 18, 2025 | 43.22 | 44.38 | 41.56 | 42.72 | 42.72 | -0.65% | 1,020,012 |
| Dec 17, 2025 | 39.24 | 43.46 | 38.86 | 43.00 | 43.00 | 9.58% | 2,201,500 |
| Dec 16, 2025 | 40.90 | 40.90 | 38.50 | 39.24 | 39.24 | -5.03% | 970,848 |