Jinxun Resource (3636.HK) HKSE

Currency In HKD

3636.HK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 10, 2026	18.94	17.8	17.8	18.94	17.67	188,400
September 09, 2026	17	18.94	18.94	18.95	17	446,400
September 08, 2026	17.08	16.71	16.71	17.17	16.63	153,600
September 07, 2026	16.9	16.54	16.54	16.95	16.45	42,400
September 04, 2026	17	16.8	16.8	17.17	16.6	164,664
September 03, 2026	15.93	16.48	16.48	16.94	15.93	122,800
September 02, 2026	15.91	15.93	15.93	16.08	15.51	76,600
September 01, 2026	16.3	15.98	15.98	16.49	15.95	98,800
August 31, 2026	17.12	16.3	16.3	17.12	15.85	376,400
August 28, 2026	18.17	17.32	17.32	18.17	17.19	211,800
August 27, 2026	18.45	17.82	17.82	18.99	17.5	211,600
August 26, 2026	18.27	18.45	18.45	19	18.27	136,600
August 25, 2026	18.73	17.75	17.75	19.16	17.21	507,800
August 24, 2026	19.84	18.56	18.56	20.3	18.01	257,800
August 21, 2026	18.33	20.08	20.08	20.38	18.29	707,000
August 20, 2026	17.56	18.35	18.35	18.7	17.5	336,200
August 19, 2026	17.85	17.32	17.32	18.14	16.9	259,000
August 18, 2026	16.91	17.98	17.98	18.22	16.91	285,800
August 17, 2026	16.71	17.2	17.2	17.67	16.71	329,400
August 14, 2026	16.28	16.97	16.97	17.75	15.87	394,800
August 13, 2026	17.16	16.28	16.28	17.16	15.97	443,200
August 12, 2026	17.31	17.65	17.65	18.03	17.12	367,600
August 11, 2026	18.38	17.42	17.42	18.69	17.42	568,400
August 10, 2026	17.78	17.97	17.97	18.37	16.93	426,400
August 07, 2026	16.9	17.3	17.3	17.58	16.67	248,200
August 06, 2026	16.16	16.7	16.7	17.49	16.16	324,600
August 05, 2026	15.21	16.16	16.16	16.3	15.21	553,200
August 04, 2026	14.48	15.1	15.1	15.1	14.16	311,600
August 03, 2026	14.05	14.22	14.22	14.37	13.8	279,200
July 31, 2026	13.68	14.51	14.51	15.3	13.68	525,400
July 30, 2026	13.28	13.68	13.68	14.58	13.28	479,800
July 29, 2026	13	12.83	12.83	13.39	12.7	409,000
July 28, 2026	13.53	12.55	12.55	13.55	12.48	258,800
July 27, 2026	14	13.83	13.83	14.31	13.6	197,200
July 24, 2026	14.2	13.73	13.73	14.2	13.46	275,200
July 23, 2026	13.75	14.41	14.41	15.68	13.7	491,400
July 22, 2026	13.85	13.8	13.8	14.66	13.75	721,800
July 21, 2026	12.5	13.3	13.3	13.77	12.5	336,600
July 20, 2026	12.3	12.5	12.5	12.87	12.11	187,800
July 17, 2026	13.13	12.01	12.01	13.13	12.01	173,600
July 16, 2026	13.15	13.24	13.24	14.18	12.42	280,400
July 15, 2026	12.15	12.99	12.99	13.38	12.15	513,400
July 14, 2026	11.01	12	12	12.25	10.76	551,600
July 13, 2026	13.2	11.01	11.01	13.29	11.01	326,700
July 10, 2026	13.4	12.7	12.7	13.4	10.02	1.34M
July 09, 2026	13.21	13.43	13.43	13.55	13.02	119,200
July 08, 2026	14.66	13.08	13.08	14.77	13.08	237,800
July 07, 2026	15.04	14.66	14.66	15.43	13.86	501,800
July 06, 2026	15.48	15.54	15.54	15.9	15	138,000
July 03, 2026	15.63	15.48	15.48	16.08	15.11	413,000
July 02, 2026	15.75	15.62	15.62	16.4	15.36	132,600
June 30, 2026	15.13	15.3	15.3	15.6	14.32	219,600
June 29, 2026	14.08	15.13	15.13	15.3	14.08	303,000
June 26, 2026	14.07	13.98	13.98	14.77	13.88	377,600
June 25, 2026	14.87	13.95	13.95	14.87	13.8	494,000
June 24, 2026	15.54	14.88	14.88	15.85	14.88	141,200
June 23, 2026	16.41	15.52	15.52	16.41	15.2	285,600
June 22, 2026	17.01	16.29	16.29	17.16	16.22	244,800
June 18, 2026	18.9	17.17	17.17	19.02	17.17	153,800
June 17, 2026	20.3	18.9	18.9	20.3	18.61	120,800