Jiaxin International Resources Investment Limited (HKG:3858)
Hong Kong · Delayed Price · Currency is HKD 79.25
-1.40 (-1.74%)
May 28, 2026, 4:08 PM HKT
HKG:3858 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 80.65 | 82.60 | 76.40 | 79.25 | 79.25 | -1.74% | 2,954,507 |
| May 27, 2026 | 77.00 | 82.25 | 77.00 | 80.65 | 80.65 | 4.74% | 2,828,192 |
| May 26, 2026 | 76.40 | 80.25 | 74.00 | 77.00 | 77.00 | 0.65% | 2,297,547 |
| May 22, 2026 | 73.25 | 77.50 | 70.60 | 76.50 | 76.50 | 7.52% | 3,248,376 |
| May 21, 2026 | 72.15 | 74.30 | 69.25 | 71.15 | 71.15 | - | 3,566,344 |
| May 20, 2026 | 72.75 | 73.70 | 70.00 | 71.15 | 71.15 | -3.79% | 1,778,512 |
| May 19, 2026 | 70.60 | 75.20 | 69.90 | 73.95 | 73.95 | 2.92% | 3,808,145 |
| May 18, 2026 | 72.30 | 73.50 | 68.70 | 71.85 | 71.85 | -1.17% | 3,228,566 |
| May 15, 2026 | 79.50 | 81.25 | 71.20 | 72.70 | 72.70 | -8.50% | 4,794,030 |
| May 14, 2026 | 87.80 | 89.45 | 79.10 | 79.45 | 79.45 | -10.68% | 5,610,854 |
| May 13, 2026 | 81.00 | 89.00 | 80.45 | 88.95 | 88.95 | 9.81% | 6,662,510 |
| May 12, 2026 | 86.00 | 86.25 | 78.00 | 81.00 | 81.00 | -3.40% | 4,980,316 |
| May 11, 2026 | 83.80 | 90.90 | 80.55 | 83.85 | 83.85 | 0.84% | 7,660,957 |
| May 8, 2026 | 82.25 | 84.45 | 77.75 | 83.15 | 83.15 | 1.46% | 3,452,430 |
| May 7, 2026 | 87.50 | 90.55 | 81.45 | 81.95 | 81.95 | -4.54% | 3,990,624 |
| May 6, 2026 | 85.35 | 86.80 | 82.10 | 85.85 | 85.85 | -1.32% | 3,904,677 |
| May 5, 2026 | 81.70 | 87.50 | 80.00 | 87.00 | 87.00 | 6.10% | 1,427,216 |
| May 4, 2026 | 85.90 | 87.00 | 81.65 | 82.00 | 82.00 | -0.43% | 1,146,885 |
| Apr 30, 2026 | 87.05 | 87.05 | 79.85 | 82.35 | 82.35 | -5.67% | 3,276,811 |
| Apr 29, 2026 | 79.35 | 88.30 | 79.00 | 87.30 | 87.30 | 9.74% | 5,147,303 |
| Apr 28, 2026 | 84.95 | 84.95 | 78.10 | 79.55 | 79.55 | -3.46% | 3,405,884 |
| Apr 27, 2026 | 91.05 | 92.00 | 81.50 | 82.40 | 82.40 | -11.30% | 9,632,234 |
| Apr 24, 2026 | 101.00 | 101.00 | 92.60 | 92.90 | 92.90 | -8.11% | 3,892,691 |
| Apr 23, 2026 | 106.70 | 107.90 | 97.85 | 101.10 | 101.10 | -5.25% | 4,017,106 |
| Apr 22, 2026 | 110.00 | 113.60 | 103.00 | 106.70 | 106.70 | -3.53% | 5,990,405 |
| Apr 21, 2026 | 116.00 | 116.00 | 110.00 | 110.60 | 110.60 | -4.82% | 2,899,536 |
| Apr 20, 2026 | 115.00 | 122.40 | 111.40 | 116.20 | 116.20 | 1.13% | 3,040,193 |
| Apr 17, 2026 | 120.00 | 124.00 | 113.20 | 114.90 | 114.90 | -4.25% | 3,874,018 |
| Apr 16, 2026 | 113.80 | 127.60 | 110.10 | 120.00 | 120.00 | 7.24% | 7,571,093 |
| Apr 15, 2026 | 112.50 | 115.00 | 105.20 | 111.90 | 111.90 | 1.08% | 3,889,891 |
| Apr 14, 2026 | 119.00 | 119.80 | 109.20 | 110.70 | 110.70 | -2.81% | 4,690,655 |
| Apr 13, 2026 | 113.50 | 115.30 | 110.80 | 113.90 | 113.90 | -2.15% | 3,049,872 |
| Apr 10, 2026 | 123.80 | 124.00 | 114.20 | 116.40 | 116.40 | -3.72% | 3,398,020 |
| Apr 9, 2026 | 124.00 | 124.00 | 117.00 | 120.90 | 120.90 | -3.90% | 3,730,834 |
| Apr 8, 2026 | 119.00 | 126.90 | 117.30 | 125.80 | 125.80 | 17.02% | 5,646,511 |
| Apr 2, 2026 | 114.10 | 116.00 | 104.60 | 107.50 | 107.50 | -5.78% | 4,740,464 |
| Apr 1, 2026 | 108.30 | 117.00 | 108.30 | 114.10 | 114.10 | 9.82% | 5,147,068 |
| Mar 31, 2026 | 113.00 | 115.10 | 98.20 | 103.90 | 103.90 | -6.73% | 5,898,700 |
| Mar 30, 2026 | 103.20 | 116.00 | 102.30 | 111.40 | 111.40 | 4.70% | 6,183,310 |
| Mar 27, 2026 | 105.00 | 114.00 | 101.30 | 106.40 | 106.40 | 0.47% | 7,322,018 |
| Mar 26, 2026 | 122.50 | 123.00 | 104.10 | 105.90 | 105.90 | -11.68% | 6,157,998 |
| Mar 25, 2026 | 125.10 | 134.70 | 118.00 | 119.90 | 119.90 | -1.15% | 5,479,508 |
| 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 |