HKEX · 3833 · stock
Xinjiang Xinxin Mining Industry Co., Ltd. (3833) stock price history
Every HKEX trading session of Xinjiang Xinxin Mining Industry Co., Ltd. from Oct 12, 2007 to Sep 28, 2026: 4,674 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.
3833 adjusted close, 2007 to 2026
- HK$10.63
- All time high, 2007
- HK$3.79
- 52 week high, HK$1.32 low
- 4,674
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
3833 key facts
- Xinjiang Xinxin Mining Industry Co., Ltd. (3833) closed at HK$1.82 on Sep 28, 2026 on HKEX.
- 3833's all time high close is HK$10.63, set on Oct 17, 2007; its all time low close is HK$0.1794 on Jun 30, 2020.
- 3833's 52 week range is HK$1.32 to HK$3.79.
- 3833 returned -23.6% over the year to Sep 28, 2026 and +54.8% over five years.
- Over ten years 3833 returned +184%, +11.0% a year compounded.
- 3833's deepest drawdown was -98.3% from Oct 17, 2007 to Jun 30, 2020.
- DataCedar holds 4,674 daily sessions of 3833 history from Oct 12, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
3833 price chart, 2007 to 2026
3833 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.9% |
| 3 months | +31.9% |
| 6 months | -6.8% |
| Year to date | -31.1% |
| 1 year | -23.6% |
| 3 years | +134.8% |
| 5 years | +54.8% |
| 10 years | +183.7% |
| Since Oct 12, 2007 | -81.6% |
| Compound annual growth, 19.0 years | -8.5% |
3833 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$10.63 on Oct 17, 2007
- All time low close
- HK$0.1794 on Jun 30, 2020
- 52 week high
- HK$3.79 on Oct 9, 2025
- 52 week low
- HK$1.32 on Jun 30, 2026
- Deepest drawdown
- -98.3% from Oct 17, 2007 to Jun 30, 2020, not yet recovered
- Best single session
- +42.9% on Feb 16, 2021
- Worst single session
- -40.4% on Mar 4, 2021
- Volatility, 1 year annualised
- 77.2%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2025, +271%
- Worst calendar year
- 2008, -77%
3833 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. 2007 starts on Oct 12, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$2.78 | HK$3.18 | HK$1.32 | HK$1.82 | -34.3% | 1B | 182 |
| 2025 | HK$0.7465 | HK$3.79 | HK$0.7281 | HK$2.77 | +271.0% | 1.5B | 246 |
| 2024 | HK$0.7134 | HK$1.23 | HK$0.5549 | HK$0.7465 | +3.4% | 412.6M | 246 |
| 2023 | HK$0.9316 | HK$1.16 | HK$0.6430 | HK$0.7222 | -23.1% | 340.2M | 243 |
| 2022 | HK$0.9316 | HK$1.68 | HK$0.5803 | HK$0.9392 | +0.8% | 880.1M | 246 |
| 2021 | HK$0.4200 | HK$1.83 | HK$0.4047 | HK$0.9316 | +121.8% | 2.4B | 247 |
| 2020 | HK$0.3513 | HK$0.5192 | HK$0.1749 | HK$0.4200 | +23.6% | 346.6M | 248 |
| 2019 | HK$0.4734 | HK$0.6414 | HK$0.3093 | HK$0.3398 | -28.2% | 179.2M | 246 |
| 2018 | HK$0.8094 | HK$1.16 | HK$0.4734 | HK$0.4734 | -42.6% | 370.4M | 246 |
| 2017 | HK$0.7636 | HK$1.05 | HK$0.6491 | HK$0.8247 | +8.0% | 538.3M | 247 |
| 2016 | HK$0.6032 | HK$1.06 | HK$0.4582 | HK$0.7636 | +26.6% | 368.2M | 247 |
| 2015 | HK$1.06 | HK$1.51 | HK$0.5803 | HK$0.6032 | -43.6% | 446.6M | 247 |
| 2014 | HK$0.8858 | HK$1.74 | HK$0.7636 | HK$1.07 | +20.7% | 726.2M | 247 |
| 2013 | HK$1.34 | HK$1.60 | HK$0.8247 | HK$0.8858 | -32.9% | 326.3M | 245 |
| 2012 | HK$1.59 | HK$2.06 | HK$0.9927 | HK$1.32 | -16.4% | 367.4M | 246 |
| 2011 | HK$3.60 | HK$3.82 | HK$1.45 | HK$1.58 | -55.9% | 289.6M | 246 |
| 2010 | HK$3.07 | HK$4.63 | HK$2.47 | HK$3.58 | +16.7% | 766.5M | 249 |
| 2009 | HK$1.44 | HK$4.02 | HK$1.25 | HK$3.07 | +117.9% | 1.2B | 249 |
| 2008 | HK$6.09 | HK$6.66 | HK$0.6903 | HK$1.41 | -76.9% | 1.1B | 247 |
| 2007 | HK$8.47 | HK$11.04 | HK$5.86 | HK$6.11 | n/a | 1.2B | 54 |
3833 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$1.82 | -9.9% |
| August 2026 | HK$2.02 | +14.8% |
| July 2026 | HK$1.76 | +26.6% |
| June 2026 | HK$1.39 | -28.4% |
| May 2026 | HK$1.94 | -30.4% |
| April 2026 | HK$2.79 | +40.0% |
| March 2026 | HK$1.99 | -30.0% |
| February 2026 | HK$2.85 | +5.4% |
| January 2026 | HK$2.70 | -2.5% |
| December 2025 | HK$2.77 | +38.3% |
| November 2025 | HK$2.00 | -20.5% |
| October 2025 | HK$2.52 | +4.4% |
About the 3833 data
Daily bars. 4,674 sessions from Oct 12, 2007 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 Oct 12, 2007, 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/3833/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
Common questions
3833 share price history
