Want to see HK:3858 full AI Analyst Report?
Jiaxin International Resources Investment Limited (3858) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 36.28 | 37.00 | 35.34 | 36.14 | 36.14 | -0.66% | 686,800 | 0.29 |
| Oct 29, 2026 | 38.66 | 39.78 | 36.38 | 36.38 | 36.38 | -5.99% | 1,343,200 | 0.56 |
| Oct 28, 2026 | 38.00 | 39.42 | 37.66 | 38.70 | 38.70 | +2.87% | 1,324,841 | 0.55 |
| Oct 27, 2026 | 38.70 | 39.66 | 37.26 | 37.62 | 37.62 | -2.79% | 1,275,220 | 0.52 |
| Oct 26, 2026 | 37.30 | 39.38 | 36.18 | 38.70 | 38.70 | +3.75% | 1,711,085 | 0.70 |
| Oct 23, 2026 | 35.50 | 37.94 | 34.16 | 37.30 | 37.30 | +5.01% | 1,808,260 | 0.73 |
| Oct 22, 2026 | 39.20 | 39.46 | 35.34 | 35.52 | 35.52 | -10.12% | 2,415,200 | 0.98 |
| Oct 21, 2026 | 39.50 | 40.76 | 38.36 | 39.52 | 39.52 | +2.49% | 1,759,352 | 0.71 |
| Oct 20, 2026 | 37.28 | 39.10 | 35.92 | 38.56 | 38.56 | +4.50% | 3,038,298 | 1.23 |
| Oct 19, 2026 | 36.90 | 37.28 | 35.90 | 36.90 | 36.90 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 36.70 | 37.28 | 35.90 | 36.90 | 36.90 | +1.99% | 1,426,800 | 0.55 |
| Oct 15, 2026 | 37.58 | 37.58 | 36.02 | 36.18 | 36.18 | -5.54% | 2,468,400 | 0.96 |
| Oct 14, 2026 | 40.40 | 40.58 | 37.98 | 38.30 | 38.30 | -5.06% | 2,471,200 | 0.96 |
| Oct 13, 2026 | 41.08 | 41.88 | 39.80 | 40.34 | 40.34 | -3.68% | 3,470,000 | 1.36 |
| Oct 12, 2026 | 44.74 | 44.74 | 41.30 | 41.88 | 41.88 | -6.39% | 2,452,800 | 0.97 |
| Oct 09, 2026 | 43.86 | 45.28 | 42.96 | 44.74 | 44.74 | +3.23% | 2,423,693 | 0.95 |
| Oct 08, 2026 | 44.34 | 45.34 | 42.56 | 43.34 | 43.34 | -1.77% | 1,545,200 | 0.60 |
| Oct 07, 2026 | 45.00 | 45.00 | 43.64 | 44.12 | 44.12 | -1.12% | 391,400 | 0.15 |
| Oct 06, 2026 | 45.38 | 46.40 | 44.56 | 44.62 | 44.62 | -1.24% | 277,616 | 0.10 |
| Oct 05, 2026 | 45.94 | 45.94 | 44.62 | 45.18 | 45.18 | -1.65% | 308,916 | 0.11 |
| Oct 02, 2026 | 46.00 | 47.08 | 44.90 | 45.94 | 45.94 | -2.46% | 528,174 | 0.19 |
| Oct 01, 2026 | 47.10 | 47.16 | 44.30 | 47.10 | 47.10 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 45.00 | 47.16 | 44.30 | 47.10 | 47.10 | +6.03% | 2,332,677 | 0.83 |
| Sep 29, 2026 | 44.42 | 45.06 | 43.62 | 44.42 | 44.42 | -0.05% | 1,563,468 | 0.55 |
| Sep 28, 2026 | 46.10 | 47.22 | 44.00 | 44.44 | 44.44 | -6.83% | 2,971,000 | 1.06 |
| Sep 25, 2026 | 46.90 | 48.10 | 45.36 | 47.70 | 47.70 | +1.71% | 838,400 | 0.29 |
| Sep 24, 2026 | 49.00 | 49.30 | 46.52 | 46.90 | 46.90 | -5.82% | 3,043,200 | 1.06 |
| Sep 23, 2026 | 52.25 | 52.80 | 48.28 | 49.80 | 49.80 | -4.23% | 3,257,070 | 1.12 |
| Sep 22, 2026 | 54.90 | 55.95 | 52.00 | 52.00 | 52.00 | -5.28% | 1,775,200 | 0.61 |
| Sep 21, 2026 | 54.05 | 56.20 | 53.90 | 54.90 | 54.90 | -1.96% | 1,687,227 | 0.57 |
| Sep 18, 2026 | 53.35 | 56.00 | 51.65 | 56.00 | 56.00 | +6.67% | 5,392,100 | 1.85 |
| Sep 17, 2026 | 55.20 | 55.20 | 50.70 | 52.50 | 52.50 | -4.98% | 3,033,400 | 1.01 |
| Sep 16, 2026 | 55.55 | 55.65 | 53.50 | 55.25 | 55.25 | +0.09% | 1,721,237 | 0.58 |
| Sep 15, 2026 | 54.25 | 57.50 | 54.25 | 55.20 | 55.20 | +4.05% | 2,512,000 | 0.79 |
| Sep 14, 2026 | 54.00 | 54.90 | 53.05 | 53.05 | 53.05 | -3.72% | 878,800 | 0.27 |
| Sep 11, 2026 | 55.15 | 55.60 | 51.00 | 55.10 | 55.10 | -0.14% | 2,394,000 | 0.71 |
| Sep 10, 2026 | 58.65 | 58.65 | 55.80 | 57.05 | 55.18 | -2.73% | 1,667,673 | 0.49 |
| Sep 09, 2026 | 55.15 | 59.00 | 54.95 | 58.65 | 56.73 | +6.83% | 2,963,406 | 0.85 |
| Sep 08, 2026 | 56.00 | 56.20 | 53.90 | 54.90 | 53.10 | -1.17% | 1,958,099 | 0.56 |
| Sep 07, 2026 | 56.40 | 56.40 | 54.50 | 55.55 | 53.73 | +0.27% | 1,460,000 | 0.41 |
| Sep 04, 2026 | 56.10 | 58.90 | 55.10 | 55.40 | 53.58 | -0.89% | 3,069,600 | 0.87 |
| Sep 03, 2026 | 55.40 | 57.10 | 54.30 | 55.90 | 54.07 | +0.99% | 2,140,400 | 0.60 |
| Sep 02, 2026 | 56.70 | 56.70 | 54.00 | 55.35 | 53.54 | -3.24% | 2,897,200 | 0.81 |
| Sep 01, 2026 | 62.65 | 63.40 | 56.50 | 57.20 | 55.33 | -9.06% | 4,545,600 | 1.28 |
| Aug 31, 2026 | 65.50 | 65.50 | 61.00 | 62.90 | 60.84 | -5.27% | 2,659,740 | 0.73 |
| Aug 28, 2026 | 65.00 | 68.75 | 63.55 | 66.40 | 64.22 | +2.39% | 2,210,014 | 0.60 |
| Aug 27, 2026 | 65.10 | 67.65 | 63.40 | 64.85 | 62.72 | +0.54% | 3,241,666 | 0.88 |
| Aug 26, 2026 | 65.95 | 68.40 | 64.35 | 64.50 | 62.39 | -1.98% | 2,840,200 | 0.76 |
| Aug 25, 2026 | 69.95 | 71.90 | 63.00 | 65.80 | 63.64 | -5.53% | 4,225,200 | 1.14 |
| Aug 24, 2026 | 69.00 | 72.00 | 67.30 | 69.65 | 67.37 | -0.21% | 4,101,522 | 1.11 |