Jiaxin International Resources Investment Limited (HKG:3858)
Hong Kong · Delayed Price · Currency is HKD 118.20
-3.10 (-2.56%)
At close: Mar 25, 2026
HKG:3858 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 126.20 | 134.70 | 120.20 | 124.30 | - | 2.47% | 4,035,700 |
| Mar 24, 2026 | 111.00 | 122.80 | 108.00 | 121.30 | 121.30 | 14.43% | 6,047,378 |
| Mar 23, 2026 | 110.00 | 112.80 | 102.00 | 106.00 | 106.00 | -9.25% | 7,469,030 |
| Mar 20, 2026 | 116.60 | 122.00 | 110.80 | 116.80 | 116.80 | 8.15% | 9,605,669 |
| Mar 19, 2026 | 120.10 | 123.50 | 107.50 | 108.00 | 108.00 | -13.11% | 7,653,092 |
| Mar 18, 2026 | 115.00 | 126.60 | 114.20 | 124.30 | 124.30 | 9.04% | 5,783,920 |
| Mar 17, 2026 | 123.60 | 135.00 | 112.60 | 114.00 | 114.00 | -9.16% | 8,446,600 |
| Mar 16, 2026 | 125.00 | 132.30 | 119.60 | 125.50 | 125.50 | -1.03% | 7,560,033 |
| Mar 13, 2026 | 141.20 | 143.00 | 125.00 | 126.80 | 126.80 | -13.39% | 10,960,640 |
| Mar 12, 2026 | 158.10 | 161.00 | 142.00 | 146.40 | 146.40 | -3.37% | 4,520,196 |
| Mar 11, 2026 | 156.00 | 176.20 | 144.20 | 151.50 | 151.50 | 0.87% | 9,341,254 |
| Mar 10, 2026 | 141.10 | 154.20 | 130.40 | 150.20 | 150.20 | 7.13% | 10,112,130 |
| Mar 9, 2026 | 120.00 | 149.40 | 120.00 | 140.20 | 140.20 | 11.45% | 16,463,050 |
| Mar 6, 2026 | 134.20 | 137.00 | 121.40 | 125.80 | 125.80 | -6.19% | 4,719,649 |
| Mar 5, 2026 | 125.10 | 137.00 | 124.90 | 134.10 | 134.10 | 7.54% | 5,302,900 |
| Mar 4, 2026 | 113.30 | 127.50 | 110.90 | 124.70 | 124.70 | 8.62% | 6,144,936 |
| 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 |