Jinxun Resource (3636.HK) HKSE

20.00

+1(+5.26%)

Updated at June 02 04:08PM

Currency In HKD

3636.HK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	18.65	19	19	20.64	18.65	250,200
May 29, 2026	18.94	18.65	18.65	19.77	18.38	466,000
May 28, 2026	19.82	18.65	18.65	19.82	17.42	401,200
May 27, 2026	20.68	20.4	20.4	20.94	20	206,000
May 26, 2026	21.82	20.24	20.24	21.82	18	730,000
May 22, 2026	21.86	21.82	21.82	23	21.72	131,400
May 21, 2026	22.02	21.78	21.78	22.46	21.78	63,600
May 20, 2026	22.04	21.78	21.78	22.1	20.86	92,200
May 19, 2026	22.32	22.04	22.04	22.66	21.82	69,600
May 18, 2026	23.02	23.1	23.1	23.16	21.8	281,800
May 15, 2026	23.42	23.56	23.56	24.96	22.8	255,600
May 14, 2026	24.56	23.8	23.8	24.62	23.48	176,400
May 13, 2026	24.32	24.5	24.5	26.2	24.28	384,000
May 12, 2026	23.58	24.28	24.28	24.9	23.58	391,200
May 11, 2026	24.66	22.96	22.96	24.66	22.64	287,800
May 08, 2026	22.6	24.18	24.18	24.9	22.02	549,500
May 07, 2026	21.12	22.62	22.62	22.84	21.12	256,200
May 06, 2026	22.1	21	21	22.52	20.6	355,000
May 05, 2026	21.82	21.68	21.68	22.04	21.5	93,600
May 04, 2026	23.14	22.12	22.12	23.14	22	138,800
April 30, 2026	23.5	23.14	23.14	23.5	21.64	557,200
April 29, 2026	21.7	23.8	23.8	23.98	21.7	257,400
April 28, 2026	22.62	21.7	21.7	22.9	21.68	153,800
April 27, 2026	24.5	22.8	22.8	24.5	22.7	197,400
April 24, 2026	24.62	24.5	24.5	24.62	23.56	293,700
April 23, 2026	25.64	24.88	24.88	25.9	24.32	248,800
April 22, 2026	24.8	25.34	25.34	27.48	24.02	1.31M
April 21, 2026	24.6	24.82	24.82	26.1	24.6	669,600
April 20, 2026	25.7	24.5	24.5	27.28	24	660,800
April 17, 2026	26.2	25.58	25.58	27.18	25.34	249,000
April 16, 2026	26.4	26.2	26.2	27.46	25.68	281,600
April 15, 2026	25.38	26.08	26.08	26.46	25.38	229,400
April 14, 2026	25.98	24.98	24.98	26.94	24.62	399,200
April 13, 2026	26.1	25.4	25.4	26.1	24.88	260,600
April 10, 2026	26.96	26.1	26.1	27.3	26.02	222,400
April 09, 2026	27	26.5	26.5	27.42	25.96	280,400
April 08, 2026	25.22	27.5	27.5	28	25.22	520,800
April 02, 2026	26.6	24.48	24.48	27.16	24.2	535,700
April 01, 2026	22.18	26.6	26.6	26.98	22.18	910,400
March 31, 2026	21.94	21.54	21.54	22.38	21.2	197,600
March 30, 2026	22.84	21.94	21.94	22.9	21	447,000
March 27, 2026	22.62	23.7	23.7	24.6	22.2	607,800
March 26, 2026	23.16	22.66	22.66	23.76	22.66	149,600
March 25, 2026	25.2	23.16	23.16	25.7	23.02	631,400
March 24, 2026	21.2	23.92	23.96	25.38	21.2	928,400
March 23, 2026	20	20.6	20.6	21.38	20	997,400
March 20, 2026	24.3	22.04	22.04	24.86	21.84	854,400
March 19, 2026	27.62	24.3	24.3	27.62	24.28	617,400
March 18, 2026	28.02	27.8	27.8	28.56	27.66	229,400
March 17, 2026	28.88	28.12	28.12	29.82	28.12	203,200
March 16, 2026	30	28.74	28.74	30.18	28.28	327,200
March 13, 2026	30.5	29.88	29.88	30.98	29.04	1.03M
March 12, 2026	31.98	30.32	30.32	31.98	30.18	749,636
March 11, 2026	31.4	32.02	32.02	33.18	30.04	1.11M
March 10, 2026	31.82	29.86	31.4	32.16	29.04	314,000
March 09, 2026	32.5	31.08	31.08	32.5	25	763,600
March 06, 2026	34.82	34.24	34.24	35.22	34.22	399,400
March 05, 2026	37.8	35.4	35.4	38.16	34.5	444,400
March 04, 2026	40.5	36.9	36.98	40.5	36.8	459,000
March 03, 2026	43.26	40.68	40.68	43.56	40.68	807,296