Jinxun Resource (3636.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
3636.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 5.01 | 5.2 | 5.2 | 5.28 | 4.92 | 546,166 |
| November 10, 2026 | 5.28 | 5.08 | 5.08 | 5.29 | 5.01 | 237,000 |
| November 09, 2026 | 5.32 | 5.1 | 5.1 | 5.53 | 5.07 | 375,700 |
| November 06, 2026 | 5.45 | 5.31 | 5.31 | 5.45 | 5.2 | 152,500 |
| November 05, 2026 | 5.31 | 5.5 | 5.5 | 6.02 | 5.31 | 714,000 |
| November 04, 2026 | 5.06 | 5.45 | 5.45 | 5.55 | 5.06 | 165,000 |
| November 03, 2026 | 5.21 | 5.2 | 5.2 | 5.43 | 5.11 | 214,000 |
| November 02, 2026 | 5.31 | 5.25 | 5.25 | 5.53 | 5.21 | 180,400 |
| October 30, 2026 | 5.48 | 5.31 | 5.31 | 5.56 | 5.31 | 406,800 |
| October 29, 2026 | 5.58 | 5.51 | 5.51 | 5.83 | 5.46 | 590,700 |
| October 28, 2026 | 5.8 | 5.63 | 5.63 | 5.9 | 5.58 | 343,300 |
| October 27, 2026 | 5.78 | 5.95 | 5.95 | 6.01 | 5.75 | 148,200 |
| October 26, 2026 | 5.73 | 5.73 | 5.73 | 5.92 | 5.51 | 121,100 |
| October 23, 2026 | 5.54 | 5.73 | 5.73 | 5.9 | 5.51 | 135,600 |
| October 22, 2026 | 5.55 | 5.51 | 5.51 | 5.61 | 5.35 | 323,400 |
| October 21, 2026 | 6 | 5.51 | 5.51 | 6.07 | 5.44 | 396,600 |
| October 20, 2026 | 6.32 | 5.8 | 5.8 | 6.33 | 5.8 | 281,800 |
| October 16, 2026 | 6.38 | 6.3 | 6.3 | 6.55 | 6.03 | 209,200 |
| October 15, 2026 | 6.63 | 6.31 | 6.31 | 6.63 | 6.13 | 222,800 |
| October 14, 2026 | 6.77 | 6.77 | 6.42 | 6.96 | 6.57 | 1.15M |
| October 13, 2026 | 6.6 | 6.77 | 6.42 | 6.78 | 6.53 | 185,000 |
| October 12, 2026 | 6.8 | 6.7 | 6.36 | 6.92 | 6.64 | 781,250 |
| October 09, 2026 | 6.35 | 6.66 | 6.32 | 6.71 | 6.35 | 526,250 |
| October 08, 2026 | 6.64 | 6.32 | 6 | 6.81 | 6.22 | 2.33M |
| October 07, 2026 | 6.75 | 6.69 | 6.35 | 6.86 | 6.4 | 888,750 |
| October 06, 2026 | 6.68 | 6.75 | 6.4 | 6.89 | 6.66 | 598,750 |
| October 05, 2026 | 6.2 | 6.56 | 6.22 | 6.6 | 6.07 | 445,000 |
| October 02, 2026 | 6.2 | 6.2 | 5.88 | 6.32 | 6 | 492,500 |
| September 30, 2026 | 6.17 | 6.22 | 5.9 | 6.29 | 6.14 | 208,750 |
| September 29, 2026 | 6.2 | 6.17 | 5.85 | 6.24 | 6.04 | 942,500 |
| September 28, 2026 | 6.36 | 6.2 | 5.88 | 6.36 | 6.2 | 551,250 |
| September 25, 2026 | 6.44 | 6.5 | 6.17 | 6.5 | 6.32 | 242,500 |
| September 24, 2026 | 6.8 | 6.54 | 6.21 | 6.8 | 6.5 | 545,000 |
| September 23, 2026 | 6.96 | 6.78 | 6.43 | 7.17 | 6.4 | 1.38M |
| September 22, 2026 | 6.65 | 6.86 | 6.51 | 7.04 | 6.55 | 3.45M |
| September 21, 2026 | 6.36 | 6.53 | 6.2 | 6.58 | 6.36 | 3.45M |
| September 18, 2026 | 6.48 | 6.35 | 6.03 | 6.67 | 6.32 | 2.29M |
| September 17, 2026 | 6.66 | 6.36 | 6.03 | 6.66 | 6.29 | 943,750 |
| September 16, 2026 | 6.31 | 6.66 | 6.32 | 6.66 | 6.26 | 475,000 |
| September 15, 2026 | 6.36 | 6.33 | 6.01 | 6.38 | 6.24 | 285,000 |
| September 14, 2026 | 6.68 | 6.4 | 6.07 | 6.68 | 6.4 | 206,000 |
| September 11, 2026 | 7.04 | 6.62 | 6.28 | 7.04 | 6.54 | 582,000 |
| September 10, 2026 | 7.58 | 7.12 | 6.76 | 7.58 | 7.07 | 471,000 |
| September 09, 2026 | 6.8 | 7.58 | 7.19 | 7.58 | 6.8 | 1.12M |
| September 08, 2026 | 6.83 | 6.68 | 6.34 | 6.87 | 6.65 | 384,000 |
| September 07, 2026 | 6.76 | 6.62 | 6.28 | 6.78 | 6.58 | 106,000 |
| September 04, 2026 | 6.8 | 6.72 | 6.38 | 6.87 | 6.64 | 411,660 |
| September 03, 2026 | 6.37 | 6.59 | 6.25 | 6.78 | 6.37 | 307,000 |
| September 02, 2026 | 6.36 | 6.37 | 6.04 | 6.43 | 6.2 | 191,500 |
| September 01, 2026 | 6.52 | 6.39 | 6.06 | 6.6 | 6.38 | 247,000 |
| August 31, 2026 | 6.85 | 6.52 | 6.19 | 6.85 | 6.34 | 941,000 |
| August 28, 2026 | 7.27 | 6.93 | 6.58 | 7.27 | 6.88 | 529,500 |
| August 27, 2026 | 7.38 | 7.13 | 6.77 | 7.6 | 7 | 529,000 |
| August 26, 2026 | 7.31 | 7.38 | 7 | 7.6 | 7.31 | 341,500 |
| August 25, 2026 | 7.49 | 7.1 | 6.74 | 7.66 | 6.88 | 1.27M |
| August 24, 2026 | 7.94 | 7.42 | 7.04 | 8.12 | 7.2 | 644,500 |
| August 21, 2026 | 7.33 | 8.03 | 7.62 | 8.15 | 7.32 | 1.77M |
| August 20, 2026 | 7.02 | 7.34 | 6.96 | 7.48 | 7 | 840,500 |
| August 19, 2026 | 7.14 | 6.93 | 6.58 | 7.26 | 6.76 | 647,500 |
| August 18, 2026 | 6.76 | 7.19 | 6.82 | 7.29 | 6.76 | 714,500 |
AD
