HKEX · 3603 · stock
Xinji Shaxi Group Co., Ltd (3603) stock price history
Every HKEX trading session of Xinji Shaxi Group Co., Ltd from Nov 8, 2019 to Nov 12, 2026: 1,678 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 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.
3603 adjusted close, 2019 to 2026
- HK$3.34
- All time high, 2019
- HK$0.1210
- 52 week high, HK$0.0470 low
- 1,678
- Daily sessions since 2019
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
3603 key facts
- Xinji Shaxi Group Co., Ltd (3603) closed at HK$0.0760 on Nov 12, 2026 on HKEX.
- 3603's all time high close is HK$3.34, set on Nov 29, 2019; its all time low close is HK$0.0370 on Sep 3, 2024.
- 3603's 52 week range is HK$0.0470 to HK$0.1210.
- 3603 returned +38.2% over the year to Nov 12, 2026 and -93.1% over five years.
- Since Nov 8, 2019 3603 returned -94%, -33.2% a year compounded.
- 3603's deepest drawdown was -98.9% from Nov 29, 2019 to Sep 3, 2024.
- DataCedar holds 1,678 daily sessions of 3603 history from Nov 8, 2019 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
3603 price chart, 2019 to 2026
3603 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.6% |
| 3 months | +18.7% |
| 6 months | -11.6% |
| Year to date | +52.0% |
| 1 year | +38.2% |
| 3 years | -66.7% |
| 5 years | -93.1% |
| 10 years | n/a |
| Since Nov 8, 2019 | -94.1% |
| Compound annual growth, 7.0 years | -33.2% |
3603 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$3.34 on Nov 29, 2019
- All time low close
- HK$0.0370 on Sep 3, 2024
- 52 week high
- HK$0.1210 on May 7, 2026
- 52 week low
- HK$0.0470 on Mar 12, 2026
- Deepest drawdown
- -98.9% from Nov 29, 2019 to Sep 3, 2024, not yet recovered
- Best single session
- +69.8% on Apr 12, 2024
- Worst single session
- -75.7% on Apr 10, 2024
- Volatility, 1 year annualised
- 101.3%
- Sessions closing higher, 1 year
- 30%
- Best calendar year
- 2025, +9%
- Worst calendar year
- 2024, -80%
3603 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. 2019 starts on Nov 8, 2019; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.0500 | HK$0.1210 | HK$0.0470 | HK$0.0760 | +52.0% | 227.3M | 200 |
| 2025 | HK$0.0450 | HK$0.0700 | HK$0.0350 | HK$0.0500 | +8.7% | 135.5M | 235 |
| 2024 | HK$0.2250 | HK$0.2260 | HK$0.0280 | HK$0.0460 | -79.6% | 1.9B | 239 |
| 2023 | HK$0.2500 | HK$0.3100 | HK$0.2120 | HK$0.2250 | -10.0% | 31.1M | 235 |
| 2022 | HK$0.6400 | HK$0.7200 | HK$0.1300 | HK$0.2500 | -60.3% | 1B | 242 |
| 2021 | HK$1.96 | HK$1.96 | HK$0.6100 | HK$0.6300 | -67.4% | 1B | 244 |
| 2020 | HK$3.33 | HK$3.33 | HK$1.83 | HK$1.93 | -42.1% | 596M | 247 |
| 2019 | HK$1.28 | HK$3.48 | HK$1.10 | HK$3.33 | n/a | 445M | 36 |
3603 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | HK$0.0760 | 0.0% |
| October 2026 | HK$0.0760 | -6.2% |
| September 2026 | HK$0.0810 | -3.6% |
| August 2026 | HK$0.0840 | +29.2% |
| July 2026 | HK$0.0650 | -22.6% |
| June 2026 | HK$0.0840 | +5.0% |
| May 2026 | HK$0.0800 | -5.9% |
| April 2026 | HK$0.0850 | +63.5% |
| March 2026 | HK$0.0520 | -1.9% |
| February 2026 | HK$0.0530 | -1.9% |
| January 2026 | HK$0.0540 | +8.0% |
| December 2025 | HK$0.0500 | +2.0% |
About the 3603 data
Daily bars. 1,678 sessions from Nov 8, 2019 to Nov 12, 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 21, 2026 forward, most recent session Oct 22, 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 Nov 8, 2019, 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/hkex%3A3603/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 3398 China Ting Group Holdings Limited
- 3399 Guangdong Yueyun Transportation Company Limited
- 3600 Modern Dental Group Limited
- 3601 360 Ludashi Holdings Limited
- 3606 Fuyao Glass Industry Group Co., Ltd.
- 3613 Beijing Tong Ren Tang Chinese Medicine Company Limited
- 3616 Ever Reach Group (Holdings) Company Limited
- 3618 Chongqing Rural Commercial Bank Co., Ltd.
Common questions
3603 share price history
