Jiaxin International Resources Investment Limited: O

Exchange Code Listed Last trade Delisted
HK Main 03858  2025-08-28    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-31 0 46.70 46.70 47.18 45.80 48.04 664,800 31,333,270 47.132 46.70 46.70 47.18 45.80 48.04 664,800 47.132 -0.30%
2025-12-30 0 46.84 46.76 47.00 44.48 48.44 1,208,400 56,915,204 47.100 46.84 46.76 47.00 44.48 48.44 1,208,400 47.100 2.18%
2025-12-29 0 45.84 45.76 45.84 45.14 50.00 1,864,750 86,912,192 46.608 45.84 45.76 45.84 45.14 50.00 1,864,750 46.608 -7.47%
2025-12-24 0 49.54 49.24 49.54 49.04 51.65 1,047,514 52,388,570 50.012 49.54 49.24 49.54 49.04 51.65 1,047,514 50.012 -0.48%
2025-12-23 0 49.78 49.68 49.78 47.00 51.30 1,260,300 62,117,208 49.288 49.78 49.68 49.78 47.00 51.30 1,260,300 49.288 2.34%
2025-12-22 0 48.64 48.50 48.64 43.00 49.00 2,487,086 117,394,762 47.202 48.64 48.50 48.64 43.00 49.00 2,487,086 47.202 12.75%
2025-12-19 0 43.14 43.14 43.36 41.68 43.80 546,405 23,545,448 43.092 43.14 43.14 43.36 41.68 43.80 546,405 43.092 0.98%
2025-12-18 0 42.72 42.00 42.72 41.56 44.38 1,020,012 43,385,855 42.535 42.72 42.00 42.72 41.56 44.38 1,020,012 42.535 -0.65%
2025-12-17 0 43.00 42.98 43.00 38.86 43.46 2,201,500 92,107,414 41.838 43.00 42.98 43.00 38.86 43.46 2,201,500 41.838 9.58%
2025-12-16 0 39.24 39.24 39.30 38.50 40.90 970,848 37,943,594 39.083 39.24 39.24 39.30 38.50 40.90 970,848 39.083 -5.03%
2025-12-15 0 41.32 41.00 41.32 38.30 41.80 1,997,200 81,812,159 40.963 41.32 41.00 41.32 38.30 41.80 1,997,200 40.963 7.05%
2025-12-12 0 38.60 38.58 38.70 36.92 38.86 1,080,400 41,568,488 38.475 38.60 38.58 38.70 36.92 38.86 1,080,400 38.475 5.12%
2025-12-11 0 36.72 36.72 37.00 36.60 39.50 764,040 28,475,764 37.270 36.72 36.72 37.00 36.60 39.50 764,040 37.270 -5.12%
2025-12-10 0 38.70 38.66 38.70 35.58 38.80 915,800 34,454,490 37.622 38.70 38.66 38.70 35.58 38.80 915,800 37.622 8.10%
2025-12-09 0 35.80 35.80 35.96 35.28 37.14 886,800 31,840,372 35.905 35.80 35.80 35.96 35.28 37.14 886,800 35.905 -2.93%
2025-12-08 0 36.88 36.84 36.88 35.80 37.10 1,002,400 36,487,452 36.400 36.88 36.84 36.88 35.80 37.10 1,002,400 36.400 -0.59%
2025-12-05 0 37.10 37.00 37.10 35.70 37.20 858,400 31,572,352 36.780 37.10 37.00 37.10 35.70 37.20 858,400 36.780 3.06%
2025-12-04 0 36.00 36.00 36.16 35.50 36.66 877,201 31,532,299 35.946 36.00 36.00 36.16 35.50 36.66 877,201 35.946 1.81%
2025-12-03 0 35.36 35.22 35.40 34.30 35.70 761,600 26,625,696 34.960 35.36 35.22 35.40 34.30 35.70 761,600 34.960 0.00%
2025-12-02 0 35.36 35.20 35.36 34.80 35.96 466,300 16,446,128 35.269 35.36 35.20 35.36 34.80 35.96 466,300 35.269 -1.94%
2025-12-01 0 36.06 35.42 36.06 35.42 36.88 1,235,200 44,813,568 36.280 36.06 35.42 36.06 35.42 36.88 1,235,200 36.280 1.58%
2025-11-28 0 35.50 35.50 35.60 32.66 35.62 959,601 33,387,042 34.793 35.50 35.50 35.60 32.66 35.62 959,601 34.793 7.45%
2025-11-27 0 33.04 33.04 33.10 32.46 33.50 918,402 30,325,423 33.020 33.04 33.04 33.10 32.46 33.50 918,402 33.020 -1.37%
2025-11-26 0 33.50 33.36 33.50 31.82 33.66 1,178,980 38,823,916 32.930 33.50 33.36 33.50 31.82 33.66 1,178,980 32.930 3.08%
2025-11-25 0 32.50 32.50 32.54 31.50 34.18 1,439,600 46,632,611 32.393 32.50 32.50 32.54 31.50 34.18 1,439,600 32.393 5.73%
2025-11-24 0 30.74 30.74 30.82 30.60 32.22 2,794,400 86,086,344 30.807 30.74 30.74 30.82 30.60 32.22 2,794,400 30.807 -3.21%
2025-11-21 0 31.76 31.76 31.90 31.30 33.10 1,873,200 59,962,047 32.010 31.76 31.76 31.90 31.30 33.10 1,873,200 32.010 -2.04%
2025-11-20 0 32.42 32.30 32.42 31.18 32.94 1,042,000 33,610,318 32.256 32.42 32.30 32.42 31.18 32.94 1,042,000 32.256 4.04%
2025-11-19 0 31.16 31.16 31.18 30.10 33.28 2,611,200 80,796,308 30.942 31.16 31.16 31.18 30.10 33.28 2,611,200 30.942 -4.12%
2025-11-18 0 32.50 32.28 32.50 32.04 34.56 1,612,900 52,605,160 32.615 32.50 32.28 32.50 32.04 34.56 1,612,900 32.615 -4.41%
2025-11-17 0 34.00 33.80 34.00 33.22 35.68 1,071,400 36,808,552 34.356 34.00 33.80 34.00 33.22 35.68 1,071,400 34.356 -4.71%
2025-11-14 0 35.68 35.60 35.68 35.32 36.10 839,601 29,883,101 35.592 35.68 35.60 35.68 35.32 36.10 839,601 35.592 -0.89%
2025-11-13 0 36.00 35.74 36.02 35.60 36.56 1,232,800 44,349,921 35.975 36.00 35.74 36.02 35.60 36.56 1,232,800 35.975 -2.01%
2025-11-12 0 36.74 36.42 36.74 36.32 38.48 772,800 28,481,877 36.855 36.74 36.42 36.74 36.32 38.48 772,800 36.855 -2.44%
2025-11-11 0 37.66 37.62 37.84 37.12 39.00 662,479 24,960,192 37.677 37.66 37.62 37.84 37.12 39.00 662,479 37.677 -0.63%
2025-11-10 0 37.90 37.82 37.90 37.74 40.32 944,000 36,469,876 38.633 37.90 37.82 37.90 37.74 40.32 944,000 38.633 -3.27%
2025-11-07 0 39.18 38.78 39.18 38.30 40.04 602,400 23,568,116 39.124 39.18 38.78 39.18 38.30 40.04 602,400 39.124 -2.00%
2025-11-06 0 39.98 39.96 40.00 38.60 41.08 3,027,920 121,055,617 39.980 39.98 39.96 40.00 38.60 41.08 3,027,920 39.980 3.09%
2025-11-05 0 38.78 38.36 38.78 35.10 38.78 1,781,200 65,938,869 37.019 38.78 38.36 38.78 35.10 38.78 1,781,200 37.019 8.08%
2025-11-04 0 35.88 35.82 35.92 35.74 38.06 1,038,000 37,680,068 36.301 35.88 35.82 35.92 35.74 38.06 1,038,000 36.301 -5.78%
2025-11-03 0 38.08 38.00 38.08 36.50 38.72 1,006,400 37,785,128 37.545 38.08 38.00 38.08 36.50 38.72 1,006,400 37.545 -1.45%
2025-10-31 0 38.64 38.50 38.64 37.02 40.54 847,600 33,015,157 38.951 38.64 38.50 38.64 37.02 40.54 847,600 38.951 -3.74%
2025-10-30 0 40.14 40.14 40.26 39.00 43.20 3,088,400 126,376,832 40.920 40.14 40.14 40.26 39.00 43.20 3,088,400 40.920 4.53%
2025-10-28 0 38.40 38.40 38.98 38.24 39.78 1,368,800 53,158,708 38.836 38.40 38.40 38.98 38.24 39.78 1,368,800 38.836 -0.21%
2025-10-27 0 38.48 38.40 38.48 36.66 39.68 1,884,528 72,430,023 38.434 38.48 38.40 38.48 36.66 39.68 1,884,528 38.434 4.96%
2025-10-24 0 36.66 36.66 36.68 34.78 37.20 761,600 27,649,028 36.304 36.66 36.66 36.68 34.78 37.20 761,600 36.304 5.47%
2025-10-23 0 34.76 34.76 34.84 33.74 35.98 1,682,000 57,948,950 34.452 34.76 34.76 34.84 33.74 35.98 1,682,000 34.452 -2.80%
2025-10-22 0 35.76 35.76 35.98 34.18 36.58 815,960 29,240,589 35.836 35.76 35.76 35.98 34.18 36.58 815,960 35.836 2.11%
2025-10-21 0 35.02 35.02 35.08 34.96 37.10 926,000 33,167,768 35.818 35.02 35.02 35.08 34.96 37.10 926,000 35.818 -1.68%
2025-10-20 0 35.62 35.50 35.62 35.14 36.20 798,800 28,426,280 35.586 35.62 35.50 35.62 35.14 36.20 798,800 35.586 0.06%
2025-10-17 0 35.60 35.30 35.60 34.92 38.20 1,897,200 67,799,298 35.737 35.60 35.30 35.60 34.92 38.20 1,897,200 35.737 -6.02%
2025-10-16 0 37.88 37.60 37.88 37.60 39.58 418,200 16,028,424 38.327 37.88 37.60 37.88 37.60 39.58 418,200 38.327 -2.87%
2025-10-15 0 39.00 39.00 39.04 36.00 39.08 1,395,800 52,865,216 37.874 39.00 39.00 39.04 36.00 39.08 1,395,800 37.874 4.61%
2025-10-14 0 37.28 37.26 37.30 36.82 40.60 2,439,800 93,736,705 38.420 37.28 37.26 37.30 36.82 40.60 2,439,800 38.420 -2.41%
2025-10-13 0 38.20 38.20 38.38 33.02 38.38 2,357,822 84,492,680 35.835 38.20 38.20 38.38 33.02 38.38 2,357,822 35.835 7.00%
2025-10-10 0 35.70 35.26 35.70 35.22 37.48 3,494,000 126,146,260 36.104 35.70 35.26 35.70 35.22 37.48 3,494,000 36.104 -4.75%
2025-10-09 0 37.48 37.44 37.48 36.22 39.54 3,854,400 146,723,834 38.067 37.48 37.44 37.48 36.22 39.54 3,854,400 38.067 0.92%
2025-10-08 0 37.14 37.12 37.18 32.94 38.38 5,283,960 187,944,574 35.569 37.14 37.12 37.18 32.94 38.38 5,283,960 35.569 7.53%
2025-10-06 0 34.54 34.42 34.54 34.06 35.80 1,146,460 39,793,191 34.710 34.54 34.42 34.54 34.06 35.80 1,146,460 34.710 0.12%
2025-10-03 0 34.50 34.46 34.50 31.20 34.50 3,393,606 112,423,297 33.128 34.50 34.46 34.50 31.20 34.50 3,393,606 33.128 8.70%
2025-10-02 0 31.74 31.72 31.74 28.70 32.00 5,093,910 157,471,015 30.914 31.74 31.72 31.74 28.70 32.00 5,093,910 30.914 10.98%
2025-09-30 0 28.60 28.60 28.62 27.66 29.04 1,879,400 53,089,330 28.248 28.60 28.60 28.62 27.66 29.04 1,879,400 28.248 0.35%
2025-09-29 0 28.50 28.24 28.50 27.30 29.00 2,210,400 62,254,816 28.165 28.50 28.24 28.50 27.30 29.00 2,210,400 28.165 5.95%
2025-09-26 0 26.90 26.80 26.90 26.88 28.32 896,800 24,635,752 27.471 26.90 26.80 26.90 26.88 28.32 896,800 27.471 -3.31%
2025-09-25 0 27.82 27.76 27.82 27.40 28.38 803,500 22,326,302 27.786 27.82 27.76 27.82 27.40 28.38 803,500 27.786 -0.86%
2025-09-24 0 28.06 28.02 28.06 27.60 28.28 827,600 23,202,600 28.036 28.06 28.02 28.06 27.60 28.28 827,600 28.036 0.57%
2025-09-23 0 27.90 27.76 27.90 27.28 29.58 1,641,800 45,993,407 28.014 27.90 27.76 27.90 27.28 29.58 1,641,800 28.014 -5.74%
2025-09-22 0 29.60 29.54 29.80 28.82 30.48 410,000 12,163,740 29.668 29.60 29.54 29.80 28.82 30.48 410,000 29.668 -1.33%
2025-09-19 0 30.00 30.00 30.10 29.64 31.22 1,388,500 41,805,335 30.108 30.00 30.00 30.10 29.64 31.22 1,388,500 30.108 -3.35%
2025-09-18 0 31.04 31.00 31.04 30.32 32.10 2,570,000 80,512,952 31.328 31.04 31.00 31.04 30.32 32.10 2,570,000 31.328 2.44%
2025-09-17 0 30.30 30.20 30.30 29.02 30.46 2,519,400 75,235,278 29.862 30.30 30.20 30.30 29.02 30.46 2,519,400 29.862 2.09%
2025-09-16 0 29.68 29.68 29.80 27.36 30.60 3,991,260 115,801,930 29.014 29.68 29.68 29.80 27.36 30.60 3,991,260 29.014 4.14%
2025-09-15 0 28.50 28.50 28.72 28.30 29.80 1,984,714 57,619,535 29.032 28.50 28.50 28.72 28.30 29.80 1,984,714 29.032 -1.04%
2025-09-12 0 28.80 28.68 28.80 28.10 30.50 3,806,920 110,565,859 29.043 28.80 28.68 28.80 28.10 30.50 3,806,920 29.043 -5.01%
2025-09-11 0 30.32 30.30 30.32 29.04 30.80 2,621,600 78,910,680 30.100 30.32 30.30 30.32 29.04 30.80 2,621,600 30.100 4.05%
2025-09-10 0 29.14 29.02 29.14 28.60 29.98 1,515,600 44,129,061 29.117 29.14 29.02 29.14 28.60 29.98 1,515,600 29.117 0.14%
2025-09-09 0 29.10 29.10 29.20 29.00 32.20 2,611,740 79,592,840 30.475 29.10 29.10 29.20 29.00 32.20 2,611,740 30.475 -3.90%
2025-09-08 0 30.28 30.20 30.28 29.58 32.78 3,401,200 103,515,813 30.435 30.28 30.20 30.28 29.58 32.78 3,401,200 30.435 -4.48%
2025-09-05 0 31.70 31.60 31.70 30.50 32.80 2,794,000 87,609,715 31.356 31.70 31.60 31.70 30.50 32.80 2,794,000 31.356 -1.12%
2025-09-04 0 32.06 32.00 32.06 30.10 32.96 4,544,500 144,188,351 31.728 32.06 32.00 32.06 30.10 32.96 4,544,500 31.728 6.80%
2025-09-03 0 30.02 30.00 30.04 28.42 33.76 5,018,050 154,574,024 30.804 30.02 30.00 30.04 28.42 33.76 5,018,050 30.804 -7.63%
2025-09-02 0 32.50 32.50 32.54 31.92 36.40 6,005,200 203,044,128 33.811 32.50 32.50 32.54 31.92 36.40 6,005,200 33.811 -3.90%
2025-09-01 0 33.82 33.82 33.84 30.10 35.98 12,759,400 427,157,686 33.478 33.82 33.82 33.84 30.10 35.98 12,759,400 33.478 12.73%
2025-08-29 0 30.00 30.00 30.20 27.20 31.66 13,688,002 400,732,622 29.276 30.00 30.00 30.20 27.20 31.66 13,688,002 29.276 -1.12%
2025-08-28 0 30.34 30.34 30.44 22.80 31.90 54,161,805 1,321,970,009 24.408 30.34 30.34 30.44 22.80 31.90 54,161,805 24.408

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top