Jiaxin International Resources Investment Limited (HKG:3858)
Hong Kong · Delayed Price · Currency is HKD 85.85
-1.15 (-1.32%)
At close: May 6, 2026
HKG:3858 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 85.50 | 85.95 | 82.65 | 83.35 | - | -4.20% | 1,352,400 |
| 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 |
| 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 |