HKSE - Delayed Quote
HKD
Xinjiang Xinxin Mining Industry Co., Ltd. (3833.HK)
1.605
-0.020
(-1.23%)
At close: October 30 at 4:08:06 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
1.625
1.635
1.590
1.605
1.605
815,000
Oct 29, 2026
1.625
1.625
1.580
1.625
1.625
953,000
Oct 28, 2026
1.560
1.640
1.560
1.615
1.615
392,000
Oct 27, 2026
1.590
1.680
1.555
1.625
1.625
2,376,000
Oct 26, 2026
1.585
1.605
1.550
1.590
1.590
1,187,000
Oct 23, 2026
1.580
1.600
1.540
1.585
1.585
1,784,565
Oct 22, 2026
1.595
1.595
1.550
1.565
1.565
1,749,000
Oct 21, 2026
1.665
1.665
1.590
1.610
1.610
1,119,000
Oct 20, 2026
1.670
1.695
1.600
1.665
1.665
1,084,000
Oct 16, 2026
1.705
1.730
1.660
1.675
1.675
1,043,860
Oct 15, 2026
1.710
1.760
1.690
1.690
1.690
1,345,000
Oct 14, 2026
1.810
1.870
1.755
1.765
1.765
1,227,000
Oct 13, 2026
1.840
1.840
1.785
1.830
1.830
613,000
Oct 12, 2026
1.865
1.880
1.800
1.855
1.855
586,000
Oct 9, 2026
1.855
1.880
1.830
1.850
1.850
868,000
Oct 8, 2026
1.870
1.920
1.830
1.860
1.860
1,415,000
Oct 7, 2026
1.860
1.910
1.845
1.900
1.900
692,000
Oct 6, 2026
1.810
1.870
1.810
1.860
1.860
639,000
Oct 5, 2026
1.870
1.870
1.805
1.810
1.810
809,000
Oct 2, 2026
1.800
1.815
1.740
1.815
1.815
1,591,938
Sep 30, 2026
1.800
1.840
1.795
1.820
1.820
1,363,000
Sep 29, 2026
1.820
1.855
1.805
1.830
1.830
1,053,000
Sep 28, 2026
1.860
1.860
1.795
1.820
1.820
1,523,000
Sep 25, 2026
1.850
1.875
1.800
1.860
1.860
399,000
Sep 24, 2026
1.860
1.890
1.840
1.850
1.850
1,340,000
Sep 23, 2026
1.960
1.970
1.865
1.900
1.900
1,724,624
Sep 22, 2026
1.970
1.980
1.900
1.915
1.915
1,205,000
Sep 21, 2026
1.980
1.990
1.940
1.955
1.955
669,000
Sep 18, 2026
1.920
1.990
1.920
1.990
1.990
1,642,700
Sep 17, 2026
1.935
1.935
1.885
1.910
1.910
1,927,000
Sep 16, 2026
1.950
1.995
1.925
1.990
1.990
1,097,000
Sep 15, 2026
1.995
1.995
1.925
1.935
1.935
2,264,200
Sep 14, 2026
2.025
2.080
1.995
2.010
2.010
2,054,000
Sep 11, 2026
2.060
2.090
1.970
2.000
2.000
2,890,000
Sep 10, 2026
2.180
2.180
2.055
2.150
2.150
2,164,000
Sep 9, 2026
2.055
2.120
2.010
2.110
2.110
1,606,000
Sep 8, 2026
2.045
2.100
2.035
2.050
2.050
1,626,000
Sep 7, 2026
2.040
2.075
2.010
2.040
2.040
934,000
Sep 4, 2026
2.150
2.225
2.040
2.065
2.065
2,820,000
Sep 3, 2026
1.925
2.140
1.925
2.135
2.135
7,783,000
Sep 2, 2026
1.920
1.980
1.870
1.925
1.925
1,478,000
Sep 1, 2026
2.020
2.020
1.940
1.955
1.955
1,982,000
Aug 31, 2026
1.990
2.020
1.890
2.020
2.020
14,121,000
Aug 28, 2026
2.085
2.100
1.995
2.065
2.065
3,365,000
Aug 27, 2026
2.060
2.065
2.010
2.025
2.025
1,840,000
Aug 26, 2026
2.080
2.160
2.060
2.080
2.080
3,206,000
Aug 25, 2026
2.130
2.130
1.980
2.070
2.070
2,964,000
Aug 24, 2026
2.030
2.175
2.030
2.130
2.130
7,436,000
Aug 21, 2026
1.950
2.015
1.910
1.995
1.995
3,930,000
Aug 20, 2026
1.930
1.960
1.905
1.910
1.910
4,138,000
Aug 19, 2026
1.845
1.875
1.800
1.860
1.860
2,600,000
Aug 18, 2026
1.930
1.945
1.880
1.885
1.885
1,477,000
Aug 17, 2026
1.925
1.980
1.920
1.950
1.950
2,806,000
Aug 14, 2026
1.820
1.945
1.820
1.925
1.925
3,364,000
Aug 13, 2026
1.900
1.900
1.795
1.805
1.805
3,390,000
Aug 12, 2026
1.905
1.925
1.890
1.900
1.900
1,392,000
Aug 11, 2026
1.980
1.980
1.880
1.885
1.885
2,515,000
Aug 10, 2026
1.940
1.990
1.920
1.980
1.980
2,763,000
Aug 7, 2026
1.860
1.930
1.835
1.900
1.900
1,689,000
Aug 6, 2026
1.910
1.910
1.840
1.860
1.860
2,009,000
Aug 5, 2026
1.800
1.920
1.800
1.905
1.905
3,979,000
Aug 4, 2026
1.770
1.790
1.755
1.780
1.780
1,080,000
Aug 3, 2026
1.770
1.790
1.750
1.785
1.785
1,805,000
Jul 31, 2026
1.780
1.790
1.730
1.760
1.760
1,238,000
Jul 30, 2026
1.750
1.800
1.740
1.770
1.770
2,333,000
Jul 29, 2026
1.760
1.760
1.720
1.730
1.730
1,941,000
Jul 28, 2026
1.840
1.840
1.740
1.760
1.760
4,048,000
Jul 27, 2026
1.900
1.900
1.820
1.840
1.840
3,317,000
Jul 24, 2026
1.760
2.000
1.740
1.900
1.900
14,179,000
Jul 23, 2026
1.650
1.800
1.650
1.760
1.760
6,044,000
Jul 22, 2026
1.630
1.730
1.620
1.650
1.650
5,342,000
Jul 21, 2026
1.590
1.680
1.590
1.630
1.630
3,128,000
Jul 20, 2026
1.550
1.630
1.520
1.590
1.590
5,585,000
Jul 17, 2026
1.640
1.640
1.480
1.550
1.550
3,503,793
Jul 16, 2026
1.570
1.680
1.560
1.640
1.640
3,070,076
Jul 15, 2026
1.580
1.590
1.540
1.570
1.570
2,597,000
Jul 14, 2026
1.480
1.580
1.410
1.580
1.580
3,425,000
Jul 13, 2026
1.440
1.530
1.410
1.480
1.480
3,919,000
Jul 10, 2026
1.390
1.470
1.390
1.410
1.410
2,433,000
Jul 9, 2026
1.420
1.420
1.360
1.390
1.390
2,796,000
Jul 8, 2026
1.440
1.440
1.390
1.430
1.430
2,548,000
Jul 7, 2026
1.460
1.460
1.410
1.440
1.440
1,301,000
Jul 6, 2026
1.510
1.530
1.470
1.470
1.470
2,115,000
Jul 3, 2026
1.390
1.510
1.390
1.510
1.510
3,171,000
Jul 2, 2026
1.390
1.460
1.380
1.380
1.380
4,830,000
Jun 30, 2026
1.410
1.420
1.320
1.390
1.390
4,166,000
Jun 29, 2026
1.400
1.420
1.360
1.410
1.410
4,135,000
Jun 26, 2026
1.380
1.390
1.330
1.380
1.380
6,598,000
Jun 25, 2026
1.450
1.460
1.340
1.390
1.390
6,198,000
Jun 24, 2026
1.530
1.530
1.440
1.480
1.480
2,915,000
Jun 23, 2026
1.590
1.590
1.500
1.530
1.530
4,921,000
Jun 22, 2026
1.580
1.620
1.500
1.590
1.590
8,961,500
Jun 18, 2026
1.700
1.740
1.560
1.570
1.570
7,284,000
Jun 17, 2026
1.760
1.780
1.700
1.700
1.700
1,090,000
Jun 16, 2026
1.810
1.810
1.740
1.760
1.760
2,813,000
Jun 15, 2026
1.750
1.850
1.750
1.830
1.830
7,311,000
Jun 12, 2026
1.720
1.780
1.690
1.710
1.710
3,972,000
Jun 11, 2026
1.700
1.720
1.660
1.680
1.680
1,472,000
Jun 10, 2026
1.670
1.710
1.630
1.700
1.700
5,554,000
Jun 9, 2026
1.740
1.820
1.690
1.730
1.730
2,334,000
Jun 8, 2026
1.800
1.820
1.700
1.730
1.730
11,839,000
Jun 5, 2026
1.880
1.880
1.820
1.840
1.840
5,916,000
Jun 4, 2026
1.910
1.940
1.860
1.870
1.870
3,569,000
Jun 3, 2026
2.010
2.010
1.960
1.960
1.960
2,763,000
Jun 2, 2026
2.000
2.040
1.960
2.010
2.010
5,654,000
Jun 1, 2026
1.950
2.030
1.940
2.000
2.000
3,530,000
May 29, 2026
1.930
1.970
1.910
1.940
1.940
5,040,000
May 28, 2026
0.05726
Dividend
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
2.000
2.010
1.880
1.910
1.910
5,539,000
May 27, 2026
2.120
2.120
2.020
2.030
1.973
4,878,000
May 26, 2026
2.110
2.150
2.030
2.120
2.060
8,264,000
May 22, 2026
2.180
2.230
2.160
2.200
2.138
2,600,000
May 21, 2026
2.260
2.270
2.140
2.160
2.099
4,425,000
May 20, 2026
2.160
2.260
2.110
2.230
2.167
3,720,000
May 19, 2026
2.180
2.230
2.120
2.220
2.157
3,885,000
May 18, 2026
2.230
2.240
2.130
2.170
2.109
2,997,000
May 15, 2026
2.400
2.420
2.220
2.230
2.167
10,122,000
May 14, 2026
2.580
2.580
2.360
2.400
2.332
7,127,000
May 13, 2026
2.500
2.620
2.500
2.570
2.498
5,590,000
May 12, 2026
2.650
2.680
2.490
2.490
2.420
12,129,000
May 11, 2026
2.600
2.610
2.510
2.600
2.527
3,553,158
May 8, 2026
2.620
2.650
2.550
2.640
2.566
4,070,000
May 7, 2026
2.780
2.820
2.620
2.660
2.585
8,041,000
May 6, 2026
2.830
2.830
2.660
2.770
2.692
16,989,000
May 5, 2026
2.770
2.830
2.690
2.830
2.750
5,253,800
May 4, 2026
2.840
2.900
2.780
2.780
2.702
5,341,000
Apr 30, 2026
2.870
2.900
2.770
2.870
2.789
7,711,000
Apr 29, 2026
2.680
2.970
2.670
2.870
2.789
19,032,000
Apr 28, 2026
2.700
2.720
2.570
2.680
2.604
6,508,000
Apr 27, 2026
2.410
2.780
2.410
2.680
2.604
25,149,200
Apr 24, 2026
2.270
2.370
2.240
2.360
2.293
4,042,000
Apr 23, 2026
2.340
2.340
2.250
2.270
2.206
1,849,000
Apr 22, 2026
2.290
2.330
2.270
2.310
2.245
1,463,000
Apr 21, 2026
2.300
2.360
2.300
2.330
2.264
1,305,000
Apr 20, 2026
2.250
2.390
2.250
2.340
2.274
2,960,000
Apr 17, 2026
2.280
2.330
2.220
2.300
2.235
5,861,000
Apr 16, 2026
2.320
2.330
2.280
2.310
2.245
3,139,200
Apr 15, 2026
2.430
2.440
2.260
2.350
2.284
6,695,000
Apr 14, 2026
2.240
2.380
2.220
2.380
2.313
12,864,000
Apr 13, 2026
2.190
2.190
2.120
2.170
2.109
1,311,000
Apr 10, 2026
2.240
2.290
2.160
2.190
2.128
3,014,000
Apr 9, 2026
2.220
2.240
2.170
2.200
2.138
2,382,000
Apr 8, 2026
2.130
2.280
2.130
2.250
2.187
4,286,000
Apr 2, 2026
2.210
2.210
2.070
2.120
2.060
2,944,000
Apr 1, 2026
2.080
2.240
2.080
2.210
2.148
4,514,000
Mar 31, 2026
2.170
2.170
2.050
2.050
1.992
3,534,000
Mar 30, 2026
2.000
2.180
1.960
2.170
2.109
7,404,000
Mar 27, 2026
1.940
2.060
1.930
2.010
1.953
2,973,961
Mar 26, 2026
2.020
2.020
1.930
1.950
1.895
3,026,039
Mar 25, 2026
2.040
2.090
2.010
2.010
1.953
3,482,000
Mar 24, 2026
1.990
2.000
1.920
1.970
1.914
3,864,000
Mar 23, 2026
1.990
1.990
1.850
1.910
1.856
9,488,000
Mar 20, 2026
2.030
2.050
1.990
2.020
1.963
5,495,000
Mar 19, 2026
2.150
2.150
2.010
2.020
1.963
4,664,000
Mar 18, 2026
2.150
2.180
2.110
2.160
2.099
3,741,000
Mar 17, 2026
2.160
2.240
2.150
2.150
2.089
2,949,000
Mar 16, 2026
2.280
2.280
2.120
2.160
2.099
4,693,000
Mar 13, 2026
2.270
2.310
2.240
2.280
2.216
4,280,000
Mar 12, 2026
2.390
2.390
2.300
2.340
2.274
4,108,000
Mar 11, 2026
2.450
2.490
2.400
2.410
2.342
2,994,000
Mar 10, 2026
2.410
2.510
2.410
2.450
2.381
6,133,000
Mar 9, 2026
2.400
2.400
2.240
2.350
2.284
7,277,000
Mar 6, 2026
2.510
2.510
2.350
2.450
2.381
6,084,000
Mar 5, 2026
2.570
2.640
2.470
2.510
2.439
4,269,000
Mar 4, 2026
2.680
2.680
2.500
2.590
2.517
6,749,000
Mar 3, 2026
2.830
2.830
2.650
2.680
2.604
10,682,000
Mar 2, 2026
2.930
2.930
2.740
2.830
2.750
8,621,000
Feb 27, 2026
2.700
2.930
2.700
2.930
2.847
13,727,000
Feb 26, 2026
2.760
2.760
2.630
2.660
2.585
9,375,000
Feb 25, 2026
2.620
2.750
2.620
2.750
2.672
7,550,000
Feb 24, 2026
2.580
2.660
2.560
2.630
2.556
3,795,000
Feb 23, 2026
2.570
2.670
2.570
2.590
2.517
4,790,100
Feb 20, 2026
2.550
2.570
2.500
2.520
2.449
3,223,000
Feb 16, 2026
2.560
2.560
2.560
2.560
2.488
-
Feb 13, 2026
2.660
2.660
2.480
2.480
2.410
7,323,000
Feb 12, 2026
2.780
2.790
2.650
2.690
2.614
5,473,000
Feb 11, 2026
2.460
2.730
2.450
2.730
2.653
6,361,000
Feb 10, 2026
2.480
2.550
2.450
2.480
2.410
5,270,000
Feb 9, 2026
2.500
2.530
2.430
2.460
2.391
4,113,000
Feb 6, 2026
2.520
2.530
2.410
2.420
2.352
7,428,000
Feb 5, 2026
2.660
2.660
2.470
2.600
2.527
6,093,000
Feb 4, 2026
2.630
2.730
2.610
2.660
2.585
2,847,000
Feb 3, 2026
2.550
2.660
2.530
2.600
2.527
5,545,000
Feb 2, 2026
2.670
2.710
2.480
2.550
2.478
10,127,000
Jan 30, 2026
2.990
2.990
2.700
2.780
2.702
20,166,000
Jan 29, 2026
2.970
3.060
2.840
2.990
2.906
39,249,000
Jan 28, 2026
2.890
3.030
2.860
2.970
2.886
12,201,000
Jan 27, 2026
2.960
3.020
2.800
2.890
2.808
8,230,000
Jan 26, 2026
2.850
3.080
2.850
2.960
2.877
19,384,000
Jan 23, 2026
2.610
2.800
2.610
2.790
2.711
8,319,092
Jan 22, 2026
2.740
2.750
2.590
2.620
2.546
5,827,000
Jan 21, 2026
2.670
2.740
2.590
2.730
2.653
6,044,000
Jan 20, 2026
2.650
2.730
2.550
2.670
2.595
4,013,000
Jan 19, 2026
2.650
2.730
2.580
2.650
2.575
6,413,000
Jan 16, 2026
2.820
2.910
2.650
2.690
2.614
12,647,000
Jan 15, 2026
2.870
2.990
2.770
2.820
2.740
11,037,000
Jan 14, 2026
2.920
2.960
2.810
2.810
2.731
9,202,000
Jan 13, 2026
3.000
3.040
2.870
2.870
2.789
9,356,000
Jan 12, 2026
3.140
3.150
2.920
2.960
2.877
10,995,000
Jan 9, 2026
2.940
3.090
2.880
3.030
2.945
13,289,000
Jan 8, 2026
3.170
3.170
2.980
3.020
2.935
17,723,000
Jan 7, 2026
3.040
3.270
2.940
3.200
3.110
34,064,000
Jan 6, 2026
2.950
3.080
2.820
2.850
2.770
16,191,000
Jan 5, 2026
3.100
3.100
2.860
2.870
2.789
10,036,000
Jan 2, 2026
2.860
3.040
2.800
3.040
2.954
12,459,000
Dec 31, 2025
2.850
2.850
2.850
2.850
2.770
-
Dec 30, 2025
2.480
2.750
2.480
2.720
2.643
12,785,000
Dec 29, 2025
2.790
2.850
2.530
2.570
2.498
14,001,000
Dec 24, 2025
2.750
2.750
2.750
2.750
2.672
-
Dec 23, 2025
2.590
2.640
2.450
2.560
2.488
15,212,192
Dec 22, 2025
2.280
2.490
2.280
2.490
2.420
10,035,100
Dec 19, 2025
2.160
2.280
2.120
2.260
2.196
5,644,000
Dec 18, 2025
2.060
2.320
2.060
2.160
2.099
8,479,000
Dec 17, 2025
1.980
2.070
1.980
2.060
2.002
2,057,000
Dec 16, 2025
2.060
2.060
1.960
1.960
1.905
3,866,000
Dec 15, 2025
2.040
2.130
2.040
2.060
2.002
1,899,000
Dec 12, 2025
2.050
2.120
2.020
2.080
2.021
4,231,000
Dec 11, 2025
2.090
2.100
2.020
2.020
1.963
2,440,000
Dec 10, 2025
2.090
2.090
2.030
2.060
2.002
1,220,000
Dec 9, 2025
2.170
2.170
2.050
2.050
1.992
4,974,108
Dec 8, 2025
2.200
2.240
2.100
2.180
2.119
4,119,000
Dec 5, 2025
2.190
2.260
2.160
2.190
2.128
2,100,000
Dec 4, 2025
2.200
2.320
2.160
2.190
2.128
6,680,000
Dec 3, 2025
2.110
2.200
2.110
2.170
2.109
2,517,000
Dec 2, 2025
2.120
2.150
2.090
2.120
2.060
3,422,000
Dec 1, 2025
2.070
2.200
2.070
2.150
2.089
7,198,000
Nov 28, 2025
2.020
2.080
2.020
2.060
2.002
1,634,000
Nov 27, 2025
2.030
2.080
2.020
2.030
1.973
3,929,000
Nov 26, 2025
2.020
2.060
1.990
1.990
1.934
1,461,000
Nov 25, 2025
2.020
2.080
2.000
2.010
1.953
2,773,000
Nov 24, 2025
1.990
2.080
1.960
1.980
1.924
13,477,000
Nov 21, 2025
2.100
2.100
1.960
1.990
1.934
9,630,000
Nov 20, 2025
2.210
2.210
2.110
2.160
2.099
2,598,000
Nov 19, 2025
2.170
2.210
2.060
2.150
2.089
6,285,000
Nov 18, 2025
2.380
2.380
2.170
2.180
2.119
9,109,000
Nov 17, 2025
2.420
2.420
2.320
2.360
2.293
2,927,000
Nov 14, 2025
2.400
2.450
2.280
2.340
2.274
7,130,000
Nov 13, 2025
2.260
2.530
2.250
2.450
2.381
11,256,000
Nov 12, 2025
2.350
2.380
2.240
2.280
2.216
4,861,000
Nov 11, 2025
2.490
2.490
2.290
2.370
2.303
5,647,000
Nov 10, 2025
2.320
2.430
2.270
2.380
2.313
8,111,000
Nov 7, 2025
2.300
2.350
2.240
2.280
2.216
4,517,000
Nov 6, 2025
2.270
2.380
2.260
2.340
2.274
7,240,000
Nov 5, 2025
2.200
2.300
2.170
2.270
2.206
11,249,000
Nov 4, 2025
2.460
2.490
2.240
2.240
2.177
17,266,000
Nov 3, 2025
2.500
2.600
2.470
2.500
2.429
7,736,000
Oct 31, 2025
2.610
2.690
2.570
2.590
2.517
6,419,000
Oct 30, 2025
2.720
2.820
2.650
2.680
2.604
12,377,000
