Jinxun Resource (3636.HK) HKSE

Currency In HKD

3636.HK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 16, 2026	20.9	19.96	19.96	20.9	19.58	165,000
June 15, 2026	19.8	20.86	20.86	23.16	19.8	746,000
June 12, 2026	16.22	18.5	18.5	19.5	16.22	882,600
June 11, 2026	17.52	16.22	16.22	17.52	16.07	143,000
June 10, 2026	15.93	17.52	17.52	17.95	15.37	640,400
June 09, 2026	14.8	15.9	15.9	16.08	14.56	193,000
June 08, 2026	17	15.07	15.07	17	13.94	1.3M
June 05, 2026	17.91	17.1	17.1	18.52	17.08	270,400
June 04, 2026	19.72	18.39	18.39	19.75	17.44	506,000
June 03, 2026	20	19.96	19.96	20.48	19.42	169,600
June 02, 2026	19.32	20	20	20.2	18.7	449,660
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