North Mining Shares Co., Ltd. 0433
HKEX · Hong Kong SAR China · Non-Energy Minerals
HKD 0.04100.00 (0.00%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.04 | 0.00% | HKD 0.04 | HKD 0.04 | HKD 0.04 | 10.18M |
| 2026-09-30 | HKD 0.04 | +5.13% | HKD 0.04 | HKD 0.04 | HKD 0.04 | 19.00M |
| 2026-09-29 | HKD 0.04 | +11.43% | HKD 0.04 | HKD 0.05 | HKD 0.04 | 87.60M |
| 2026-09-28 | HKD 0.04 | -5.41% | HKD 0.04 | HKD 0.04 | HKD 0.03 |
| 6.96M |
| 2026-09-25 | HKD 0.04 | -2.63% | HKD 0.04 | HKD 0.04 | HKD 0.04 | 13.87M |
| 2026-09-24 | HKD 0.04 | -2.56% | HKD 0.04 | HKD 0.04 | HKD 0.04 | 24.44M |
| 2026-09-23 | HKD 0.04 | 0.00% | HKD 0.04 | HKD 0.04 | HKD 0.04 | 8.03M |
| 2026-09-22 | HKD 0.04 | -7.14% | HKD 0.04 | HKD 0.04 | HKD 0.04 | 35.47M |
| 2026-09-21 | HKD 0.04 | 0.00% | HKD 0.04 | HKD 0.04 | HKD 0.04 | 6.46M |
| 2026-09-18 | HKD 0.04 | -4.55% | HKD 0.04 | HKD 0.04 | HKD 0.04 | 22.26M |
| 2026-09-17 | HKD 0.04 | -2.22% | HKD 0.05 | HKD 0.05 | HKD 0.04 | 14.58M |
| 2026-09-16 | HKD 0.05 | 0.00% | HKD 0.05 | HKD 0.05 | HKD 0.05 | 5.87M |
| 2026-09-15 | HKD 0.05 | -2.17% | HKD 0.05 | HKD 0.05 | HKD 0.05 | 8.11M |
| 2026-09-14 | HKD 0.05 | +2.22% | HKD 0.05 | HKD 0.05 | HKD 0.05 | 14.01M |
| 2026-09-11 | HKD 0.05 | -6.25% | HKD 0.05 | HKD 0.05 | HKD 0.04 | 14.66M |
| 2026-09-10 | HKD 0.05 | +4.35% | HKD 0.05 | HKD 0.05 | HKD 0.05 | 13.81M |
| 2026-09-09 | HKD 0.05 | -4.17% | HKD 0.05 | HKD 0.05 | HKD 0.05 | 6.21M |
| 2026-09-08 | HKD 0.05 | -4.00% | HKD 0.05 | HKD 0.05 | HKD 0.05 | 51.46M |
| 2026-09-07 | HKD 0.05 | +4.17% | HKD 0.05 | HKD 0.05 | HKD 0.05 | 15.74M |
| 2026-09-04 | HKD 0.05 | -2.04% | HKD 0.05 | HKD 0.05 | HKD 0.05 | 14.18M |
| 2026-09-03 | HKD 0.05 | -5.77% | HKD 0.05 | HKD 0.05 | HKD 0.05 | 35.68M |
| 2026-09-02 | HKD 0.05 | 0.00% | HKD 0.05 | HKD 0.05 | HKD 0.05 | 2.68M |
| 2026-09-01 | HKD 0.05 | -7.14% | HKD 0.06 | HKD 0.06 | HKD 0.05 | 43.59M |
| 2026-08-31 | HKD 0.06 | -1.75% | HKD 0.06 | HKD 0.06 | HKD 0.05 | 17.68M |
| 2026-08-28 | HKD 0.06 | -1.72% | HKD 0.06 | HKD 0.06 | HKD 0.05 | 12.78M |
| 2026-08-27 | HKD 0.06 | -3.33% | HKD 0.06 | HKD 0.06 | HKD 0.06 | 11.30M |
| 2026-08-26 | HKD 0.06 | +1.69% | HKD 0.06 | HKD 0.06 | HKD 0.06 | 8.13M |
| 2026-08-25 | HKD 0.06 | +1.72% | HKD 0.06 | HKD 0.06 | HKD 0.06 | 29.28M |
| 2026-08-24 | HKD 0.06 | -3.33% | HKD 0.06 | HKD 0.06 | HKD 0.06 | 40.35M |
| 2026-08-21 | HKD 0.06 | +3.45% | HKD 0.06 | HKD 0.06 | HKD 0.06 | 69.83M |
| 2026-08-20 | HKD 0.06 | +7.41% | HKD 0.05 | HKD 0.06 | HKD 0.05 | 90.32M |
| 2026-08-19 | HKD 0.05 | 0.00% | HKD 0.05 | HKD 0.05 | HKD 0.05 | 23.54M |
| 2026-08-18 | HKD 0.05 | 0.00% | HKD 0.05 | HKD 0.05 | HKD 0.05 | 29.92M |
| 2026-08-17 | HKD 0.05 | +1.89% | HKD 0.05 | HKD 0.06 | HKD 0.05 | 22.93M |
| 2026-08-14 | HKD 0.05 | -1.85% | HKD 0.05 | HKD 0.05 | HKD 0.05 | 16.35M |
| 2026-08-13 | HKD 0.05 | -1.82% | HKD 0.06 | HKD 0.06 | HKD 0.05 | 15.80M |
| 2026-08-12 | HKD 0.05 | +1.85% | HKD 0.05 | HKD 0.06 | HKD 0.05 | 22.98M |
| 2026-08-11 | HKD 0.05 | -16.92% | HKD 0.07 | HKD 0.07 | HKD 0.05 | 146.81M |
| 2026-08-10 | HKD 0.06 | +16.07% | HKD 0.06 | HKD 0.06 | HKD 0.06 | 59.91M |
| 2026-08-07 | HKD 0.06 | +7.69% | HKD 0.05 | HKD 0.06 | HKD 0.05 | 17.46M |
| 2026-08-06 | HKD 0.05 | +4.00% | HKD 0.05 | HKD 0.05 | HKD 0.05 | 105.93M |
| 2026-08-05 | HKD 0.05 | +6.38% | HKD 0.05 | HKD 0.05 | HKD 0.05 | 69.75M |
| 2026-08-04 | HKD 0.05 | -6.00% | HKD 0.05 | HKD 0.05 | HKD 0.05 | 9.29M |
| 2026-08-03 | HKD 0.05 | +2.04% | HKD 0.05 | HKD 0.05 | HKD 0.05 | 6.41M |
| 2026-07-31 | HKD 0.05 | +2.08% | HKD 0.05 | HKD 0.05 | HKD 0.05 | 15.48M |
| 2026-07-30 | HKD 0.05 | -4.00% | HKD 0.05 | HKD 0.05 | HKD 0.05 | 5.15M |
| 2026-07-29 | HKD 0.05 | 0.00% | HKD 0.05 | HKD 0.05 | HKD 0.05 | 15.72M |
| 2026-07-28 | HKD 0.05 | -5.66% | HKD 0.05 | HKD 0.06 | HKD 0.05 | 78.55M |
| 2026-07-27 | HKD 0.05 | -8.62% | HKD 0.06 | HKD 0.06 | HKD 0.05 | 36.34M |
| 2026-07-24 | HKD 0.06 | -1.69% | HKD 0.06 | HKD 0.06 | HKD 0.06 | 10.67M |
| 2026-07-23 | HKD 0.06 | -1.67% | HKD 0.06 | HKD 0.06 | HKD 0.06 | 31.81M |
| 2026-07-22 | HKD 0.06 | 0.00% | HKD 0.06 | HKD 0.06 | HKD 0.06 | 93.49M |
| 2026-07-21 | HKD 0.06 | 0.00% | HKD 0.06 | HKD 0.06 | HKD 0.06 | 16.22M |
| 2026-07-20 | HKD 0.06 | 0.00% | HKD 0.06 | HKD 0.06 | HKD 0.06 | 18.89M |
| 2026-07-17 | HKD 0.06 | -1.64% | HKD 0.06 | HKD 0.06 | HKD 0.06 | 19.18M |
| 2026-07-16 | HKD 0.06 | +1.67% | HKD 0.06 | HKD 0.06 | HKD 0.06 | 22.87M |
| 2026-07-15 | HKD 0.06 | +1.69% | HKD 0.06 | HKD 0.06 | HKD 0.06 | 35.78M |
| 2026-07-14 | HKD 0.06 | 0.00% | HKD 0.06 | HKD 0.06 | HKD 0.06 | 17.74M |
| 2026-07-13 | HKD 0.06 | -6.35% | HKD 0.06 | HKD 0.06 | HKD 0.06 | 19.48M |
| 2026-07-10 | HKD 0.06 | -1.56% | HKD 0.07 | HKD 0.07 | HKD 0.06 | 1.41M |
| 2026-07-09 | HKD 0.06 | -3.03% | HKD 0.07 | HKD 0.07 | HKD 0.06 | 20.55M |
| 2026-07-08 | HKD 0.07 | +1.54% | HKD 0.07 | HKD 0.07 | HKD 0.06 | 3.04M |
| 2026-07-07 | HKD 0.06 | -4.41% | HKD 0.07 | HKD 0.07 | HKD 0.06 | 9.52M |
| 2026-07-06 | HKD 0.07 | +3.03% | HKD 0.07 | HKD 0.07 | HKD 0.06 | 3.03M |
| 2026-07-03 | HKD 0.07 | -1.49% | HKD 0.06 | HKD 0.07 | HKD 0.06 | 18.62M |
| 2026-07-02 | HKD 0.07 | -4.29% | HKD 0.07 | HKD 0.07 | HKD 0.07 | 5.01M |
| 2026-06-30 | HKD 0.07 | -1.41% | HKD 0.07 | HKD 0.07 | HKD 0.07 | 12.61M |
| 2026-06-29 | HKD 0.07 | +5.97% | HKD 0.07 | HKD 0.07 | HKD 0.06 | 18.71M |
| 2026-06-26 | HKD 0.07 | 0.00% | HKD 0.07 | HKD 0.07 | HKD 0.06 | 14.30M |
| 2026-06-25 | HKD 0.07 | -4.29% | HKD 0.07 | HKD 0.07 | HKD 0.06 | 16.02M |
| 2026-06-24 | HKD 0.07 | +4.48% | HKD 0.07 | HKD 0.07 | HKD 0.07 | 24.18M |
| 2026-06-23 | HKD 0.07 | -4.29% | HKD 0.07 | HKD 0.07 | HKD 0.07 | 31.12M |
| 2026-06-22 | HKD 0.07 | +1.45% | HKD 0.07 | HKD 0.07 | HKD 0.07 | 41.53M |
| 2026-06-18 | HKD 0.07 | +1.47% | HKD 0.07 | HKD 0.07 | HKD 0.07 | 12.15M |
| 2026-06-17 | HKD 0.07 | -1.45% | HKD 0.07 | HKD 0.07 | HKD 0.07 | 18.13M |
| 2026-06-16 | HKD 0.07 | -2.82% | HKD 0.07 | HKD 0.08 | HKD 0.07 | 31.44M |
| 2026-06-15 | HKD 0.07 | 0.00% | HKD 0.07 | HKD 0.08 | HKD 0.07 | 69.84M |
| 2026-06-12 | HKD 0.07 | +12.70% | HKD 0.07 | HKD 0.08 | HKD 0.06 | 95.87M |
| 2026-06-11 | HKD 0.06 | +6.78% | HKD 0.07 | HKD 0.07 | HKD 0.06 | 17.83M |
| 2026-06-10 | HKD 0.06 | -9.23% | HKD 0.06 | HKD 0.06 | HKD 0.06 | 49.78M |
| 2026-06-09 | HKD 0.06 | +1.56% | HKD 0.07 | HKD 0.07 | HKD 0.06 | 14.04M |
| 2026-06-08 | HKD 0.06 | -11.11% | HKD 0.07 | HKD 0.07 | HKD 0.06 | 49.45M |
| 2026-06-05 | HKD 0.07 | +4.35% | HKD 0.06 | HKD 0.07 | HKD 0.06 | 37.86M |
| 2026-06-04 | HKD 0.07 | +1.47% | HKD 0.07 | HKD 0.08 | HKD 0.07 | 33.98M |
| 2026-06-03 | HKD 0.07 | -8.11% | HKD 0.08 | HKD 0.08 | HKD 0.07 | 41.85M |
| 2026-06-02 | HKD 0.07 | -2.63% | HKD 0.08 | HKD 0.08 | HKD 0.07 | 29.32M |
| 2026-06-01 | HKD 0.08 | -6.17% | HKD 0.08 | HKD 0.09 | HKD 0.08 | 31.76M |
| 2026-05-29 | HKD 0.08 | +1.25% | HKD 0.08 | HKD 0.09 | HKD 0.08 | 90.22M |
| 2026-05-28 | HKD 0.08 | +9.59% | HKD 0.07 | HKD 0.09 | HKD 0.07 | 116.11M |
| 2026-05-27 | HKD 0.07 | +23.73% | HKD 0.06 | HKD 0.08 | HKD 0.06 | 130.72M |