HKEX · 0433 · stock
North Mining Shares Company Limited (0433) stock price history
Every HKEX trading session of North Mining Shares Company Limited from Mar 16, 2000 to Sep 28, 2026: 6,612 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
0433 adjusted close, 2000 to 2026
- HK$41.53
- All time high, 2000
- HK$0.1100
- 52 week high, HK$0.0340 low
- 6,612
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
0433 key facts
- North Mining Shares Company Limited (0433) closed at HK$0.0350 on Sep 28, 2026 on HKEX.
- 0433's all time high close is HK$41.53, set on Nov 23, 2000; its all time low close is HK$0.0130 on Sep 26, 2024.
- 0433's 52 week range is HK$0.0340 to HK$0.1100.
- 0433 returned -40.7% over the year to Sep 28, 2026 and -86.5% over five years.
- Over ten years 0433 returned -99%, -36.2% a year compounded.
- 0433's deepest drawdown was -100.0% from Nov 23, 2000 to Sep 26, 2024.
- DataCedar holds 6,612 daily sessions of 0433 history from Mar 16, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
0433 price chart, 2000 to 2026
0433 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -38.6% |
| 3 months | -47.8% |
| 6 months | -59.3% |
| Year to date | -55.1% |
| 1 year | -40.7% |
| 3 years | -86.5% |
| 5 years | -86.5% |
| 10 years | -98.9% |
| Since Mar 16, 2000 | -99.7% |
| Compound annual growth, 26.5 years | -20.1% |
0433 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$41.53 on Nov 23, 2000
- All time low close
- HK$0.0130 on Sep 26, 2024
- 52 week high
- HK$0.1100 on Mar 3, 2026
- 52 week low
- HK$0.0340 on Sep 28, 2026
- Deepest drawdown
- -100.0% from Nov 23, 2000 to Sep 26, 2024, not yet recovered
- Best single session
- +102.5% on Aug 2, 2007
- Worst single session
- -60.2% on Feb 21, 2001
- Volatility, 1 year annualised
- 78.0%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2009, +559%
- Worst calendar year
- 2018, -76%
0433 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Mar 16, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.0780 | HK$0.1100 | HK$0.0340 | HK$0.0350 | -55.1% | 4.4B | 182 |
| 2025 | HK$0.0220 | HK$0.0930 | HK$0.0160 | HK$0.0780 | +239.1% | 3B | 246 |
| 2024 | HK$0.0730 | HK$0.0930 | HK$0.0120 | HK$0.0230 | -69.3% | 1.8B | 246 |
| 2023 | HK$0.2600 | HK$0.2600 | HK$0.0600 | HK$0.0750 | -71.2% | 65.2M | 243 |
| 2022 | HK$0.2600 | HK$0.2600 | HK$0.2600 | HK$0.2600 | 0.0% | 0 | 246 |
| 2021 | HK$0.4000 | HK$0.4000 | HK$0.2000 | HK$0.2600 | -35.0% | 227M | 247 |
| 2020 | HK$0.2400 | HK$0.6000 | HK$0.2000 | HK$0.4000 | +66.7% | 152.9M | 248 |
| 2019 | HK$0.8000 | HK$0.8400 | HK$0.2200 | HK$0.2400 | -70.0% | 476.8M | 246 |
| 2018 | HK$3.30 | HK$3.68 | HK$0.2600 | HK$0.8000 | -75.8% | 733M | 246 |
| 2017 | HK$3.76 | HK$3.76 | HK$2.58 | HK$3.30 | -11.8% | 199.7M | 247 |
| 2016 | HK$2.24 | HK$4.16 | HK$1.60 | HK$3.74 | +62.6% | 528.3M | 247 |
| 2015 | HK$7.80 | HK$7.90 | HK$1.06 | HK$2.30 | -70.5% | 1.3B | 247 |
| 2014 | HK$6.20 | HK$10.20 | HK$5.60 | HK$7.80 | +25.8% | 365.7M | 247 |
| 2013 | HK$10.20 | HK$10.80 | HK$5.90 | HK$6.20 | -39.2% | 167M | 245 |
| 2012 | HK$3.94 | HK$10.80 | HK$3.40 | HK$10.20 | +158.9% | 289.4M | 246 |
| 2011 | HK$7.00 | HK$7.70 | HK$3.20 | HK$3.94 | -43.7% | 353.4M | 246 |
| 2010 | HK$8.30 | HK$11.40 | HK$4.40 | HK$7.00 | -15.7% | 516.2M | 249 |
| 2009 | HK$1.22 | HK$15.60 | HK$0.9000 | HK$8.30 | +558.7% | 466.1M | 249 |
| 2008 | HK$1.89 | HK$2.66 | HK$0.7400 | HK$1.26 | -29.7% | 119.2M | 247 |
| 2007 | HK$3.14 | HK$13.31 | HK$1.70 | HK$1.79 | -43.0% | 189.3M | 246 |
| 2006 | HK$3.14 | HK$3.14 | HK$3.14 | HK$3.14 | 0.0% | 0 | 247 |
| 2005 | HK$3.14 | HK$3.14 | HK$3.14 | HK$3.14 | 0.0% | 0 | 247 |
| 2004 | HK$3.14 | HK$3.14 | HK$3.14 | HK$3.14 | 0.0% | 0 | 262 |
| 2003 | HK$4.79 | HK$5.70 | HK$2.80 | HK$3.14 | -34.4% | 55.9M | 261 |
| 2002 | HK$9.72 | HK$11.45 | HK$2.85 | HK$4.79 | -50.7% | 197.1M | 261 |
| 2001 | HK$24.76 | HK$25.29 | HK$4.95 | HK$9.72 | -60.8% | 329.2M | 261 |
| 2000 | HK$15.03 | HK$43.39 | HK$6.38 | HK$24.76 | n/a | 77.3M | 207 |
0433 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$0.0350 | -37.5% |
| August 2026 | HK$0.0560 | +14.3% |
| July 2026 | HK$0.0490 | -30.0% |
| June 2026 | HK$0.0700 | -13.6% |
| May 2026 | HK$0.0810 | +26.6% |
| April 2026 | HK$0.0640 | -21.0% |
| March 2026 | HK$0.0810 | 0.0% |
| February 2026 | HK$0.0810 | +6.6% |
| January 2026 | HK$0.0760 | -2.6% |
| December 2025 | HK$0.0780 | +21.9% |
| November 2025 | HK$0.0640 | -13.5% |
| October 2025 | HK$0.0740 | +21.3% |
About the 0433 data
Daily bars. 6,612 sessions from Mar 16, 2000 to Sep 28, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 16, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/0433/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 0425 Minth Group Limited
- 0426 One Media Group Limited
- 0428 Cocoon Holdings Limited
- 0432 Pacific Century Premium Developments Limited
- 0434 Boyaa Interactive International Limited
- 0435 Sunlight Real Estate Investment Trust
- 0436 New Universe Environmental Group Limited
- 0438 IRICO Group New Energy Company Limited
Common questions
0433 share price history
