Yunnan Jinxun Resources Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 03636  2026-01-09    
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
2026-05-13 0 24.50 24.46 24.68 24.28 26.20 381,000 9,612,064 25.229 24.50 24.46 24.68 24.28 26.20 381,000 25.229 0.91%
2026-05-12 0 24.28 24.26 24.48 23.58 24.90 391,000 9,513,916 24.332 24.28 24.26 24.48 23.58 24.90 391,000 24.332 5.75%
2026-05-11 0 22.96 22.76 22.96 22.64 24.66 288,200 6,630,424 23.006 22.96 22.76 22.96 22.64 24.66 288,200 23.006 -5.05%
2026-05-08 0 24.18 24.10 24.22 22.02 24.90 548,500 13,216,247 24.095 24.18 24.10 24.22 22.02 24.90 548,500 24.095 6.90%
2026-05-07 0 22.62 22.62 22.80 21.12 22.84 254,600 5,677,228 22.299 22.62 22.62 22.80 21.12 22.84 254,600 22.299 7.71%
2026-05-06 0 21.00 21.00 21.20 20.60 22.52 355,000 7,612,096 21.443 21.00 21.00 21.20 20.60 22.52 355,000 21.443 -3.14%
2026-05-05 0 21.68 21.68 21.90 21.50 22.04 93,400 2,028,292 21.716 21.68 21.68 21.90 21.50 22.04 93,400 21.716 -1.99%
2026-05-04 0 22.12 22.10 22.38 22.00 23.14 139,200 3,111,188 22.351 22.12 22.10 22.38 22.00 23.14 139,200 22.350 -4.41%
2026-04-30 0 23.14 22.96 23.14 21.64 23.50 557,000 12,657,148 22.724 23.14 22.96 23.14 21.64 23.50 557,000 22.724 -2.77%
2026-04-29 0 23.80 23.80 24.00 21.70 23.98 257,200 5,938,786 23.090 23.80 23.80 24.00 21.70 23.98 257,200 23.090 9.68%
2026-04-28 0 21.70 21.70 21.74 21.68 22.90 153,200 3,388,440 22.118 21.70 21.70 21.74 21.68 22.90 153,200 22.118 -4.82%
2026-04-27 0 22.80 22.80 23.18 22.70 24.50 197,800 4,618,796 23.351 22.80 22.80 23.18 22.70 24.50 197,800 23.351 -6.94%
2026-04-24 0 24.50 24.50 24.56 23.56 24.62 295,100 7,118,376 24.122 24.50 24.50 24.56 23.56 24.62 295,100 24.122 -1.53%
2026-04-23 0 24.88 24.88 25.40 24.32 25.90 248,600 6,220,084 25.021 24.88 24.88 25.40 24.32 25.90 248,600 25.020 -1.82%
2026-04-22 0 25.34 25.34 25.50 24.02 27.48 1,307,800 33,501,748 25.617 25.34 25.34 25.50 24.02 27.48 1,307,800 25.617 2.10%
2026-04-21 0 24.82 24.82 25.16 24.60 26.10 670,000 17,076,076 25.487 24.82 24.82 25.16 24.60 26.10 670,000 25.487 1.31%
2026-04-20 0 24.50 24.50 24.94 24.00 27.28 660,800 16,939,952 25.636 24.50 24.50 24.94 24.00 27.28 660,800 25.636 -4.22%
2026-04-17 0 25.58 25.56 26.06 25.34 27.18 249,000 6,535,816 26.248 25.58 25.56 26.06 25.34 27.18 249,000 26.248 -2.37%
2026-04-16 0 26.20 26.06 26.20 25.68 27.46 281,800 7,453,120 26.448 26.20 26.06 26.20 25.68 27.46 281,800 26.448 0.46%
2026-04-15 0 26.08 26.04 26.08 25.38 26.46 229,200 5,954,864 25.981 26.08 26.04 26.08 25.38 26.46 229,200 25.981 4.40%
2026-04-14 0 24.98 24.74 24.98 24.62 26.94 401,000 10,371,536 25.864 24.98 24.74 24.98 24.62 26.94 401,000 25.864 -1.65%
2026-04-13 0 25.40 24.94 25.40 24.88 26.10 260,400 6,590,276 25.308 25.40 24.94 25.40 24.88 26.10 260,400 25.308 -2.68%
2026-04-10 0 26.10 26.10 26.30 26.02 27.30 222,000 5,913,924 26.639 26.10 26.10 26.30 26.02 27.30 222,000 26.639 -1.51%
2026-04-09 0 26.50 26.50 26.56 25.96 27.42 280,000 7,418,492 26.495 26.50 26.50 26.56 25.96 27.42 280,000 26.495 -3.64%
2026-04-08 0 27.50 27.40 27.58 25.22 28.00 522,600 14,292,572 27.349 27.50 27.40 27.58 25.22 28.00 522,600 27.349 12.34%
2026-04-02 0 24.48 24.48 24.50 24.20 27.16 535,500 13,451,366 25.119 24.48 24.48 24.50 24.20 27.16 535,500 25.119 -7.97%
2026-04-01 0 26.60 26.60 26.66 22.18 26.98 910,000 23,043,588 25.323 26.60 26.60 26.66 22.18 26.98 910,000 25.323 23.49%
2026-03-31 0 21.54 21.54 21.72 21.20 22.38 197,400 4,262,400 21.593 21.54 21.54 21.72 21.20 22.38 197,400 21.593 -1.82%
2026-03-30 0 21.94 21.94 22.00 21.00 22.90 446,600 9,771,314 21.879 21.94 21.94 22.00 21.00 22.90 446,600 21.879 -7.43%
2026-03-27 0 23.70 23.42 23.76 22.20 24.60 607,600 14,367,440 23.646 23.70 23.42 23.76 22.20 24.60 607,600 23.646 4.59%
2026-03-26 0 22.66 22.66 22.80 22.66 23.76 149,200 3,451,516 23.134 22.66 22.66 22.80 22.66 23.76 149,200 23.133 -2.16%
2026-03-25 0 23.16 23.16 23.80 23.02 25.70 630,800 15,308,546 24.269 23.16 23.16 23.80 23.02 25.70 630,800 24.268 -3.34%
2026-03-24 0 23.96 23.96 24.30 21.20 25.38 930,800 22,041,222 23.680 23.96 23.96 24.30 21.20 25.38 930,800 23.680 16.31%
2026-03-23 0 20.60 20.58 20.60 20.00 21.38 996,200 20,479,043 20.557 20.60 20.58 20.60 20.00 21.38 996,200 20.557 -6.53%
2026-03-20 0 22.04 22.04 22.22 21.84 24.86 853,400 19,390,072 22.721 22.04 22.04 22.22 21.84 24.86 853,400 22.721 -9.30%
2026-03-19 0 24.30 24.28 24.30 24.28 27.62 628,400 15,998,575 25.459 24.30 24.28 24.30 24.28 27.62 628,400 25.459 -12.59%
2026-03-18 0 27.80 27.80 27.94 27.66 28.56 229,200 6,416,168 27.994 27.80 27.80 27.94 27.66 28.56 229,200 27.994 -1.14%
2026-03-17 0 28.12 28.12 28.26 28.12 29.82 206,800 5,996,528 28.997 28.12 28.12 28.26 28.12 29.82 206,800 28.997 -2.16%
2026-03-16 0 28.74 28.74 28.92 28.28 30.18 326,800 9,444,896 28.901 28.74 28.74 28.92 28.28 30.18 326,800 28.901 -3.82%
2026-03-13 0 29.88 29.56 29.88 29.04 30.98 1,028,800 31,058,400 30.189 29.88 29.56 29.88 29.04 30.98 1,028,800 30.189 -1.45%
2026-03-12 0 30.32 30.32 30.60 30.18 31.98 756,636 23,112,953 30.547 30.32 30.32 30.60 30.18 31.98 756,636 30.547 -5.31%
2026-03-11 0 32.02 32.02 32.04 30.04 33.18 1,117,800 35,594,468 31.843 32.02 32.02 32.04 30.04 33.18 1,117,800 31.843 1.97%
2026-03-10 0 31.40 31.36 31.40 29.04 32.16 953,800 29,073,261 30.482 31.40 31.36 31.40 29.04 32.16 953,800 30.482 1.03%
2026-03-09 0 31.08 31.08 31.34 25.00 32.50 769,000 22,975,159 29.877 31.08 31.08 31.34 25.00 32.50 769,000 29.877 -9.23%
2026-03-06 0 34.24 34.24 34.40 34.22 35.22 399,200 13,793,384 34.553 34.24 34.24 34.40 34.22 35.22 399,200 34.553 -3.28%
2026-03-05 0 35.40 35.40 35.60 34.50 38.16 444,200 15,931,608 35.866 35.40 35.40 35.60 34.50 38.16 444,200 35.866 -4.27%
2026-03-04 0 36.98 36.96 36.98 36.50 40.50 708,200 26,986,880 38.106 36.98 36.96 36.98 36.50 40.50 708,200 38.106 -9.10%
2026-03-03 0 40.68 40.68 40.80 40.68 43.56 807,096 33,506,774 41.515 40.68 40.68 40.80 40.68 43.56 807,096 41.515 -6.83%
2026-03-02 0 43.66 43.60 43.66 39.50 43.80 1,275,364 53,883,658 42.250 43.66 43.60 43.66 39.50 43.80 1,275,364 42.250 5.46%
2026-02-27 0 41.40 41.40 41.50 40.20 42.04 501,000 20,755,678 41.429 41.40 41.40 41.50 40.20 42.04 501,000 41.428 2.99%
2026-02-26 0 40.20 40.20 40.60 40.00 42.32 666,800 27,396,030 41.086 40.20 40.20 40.60 40.00 42.32 666,800 41.086 -3.13%
2026-02-25 0 41.50 41.30 41.50 36.86 41.80 1,185,888 47,200,948 39.802 41.50 41.30 41.50 36.86 41.80 1,185,888 39.802 12.96%
2026-02-24 0 36.74 36.74 36.76 35.60 37.20 156,200 5,695,092 36.460 36.74 36.74 36.76 35.60 37.20 156,200 36.460 0.49%
2026-02-23 0 36.56 36.52 36.56 35.32 37.22 192,400 7,033,648 36.557 36.56 36.52 36.56 35.32 37.22 192,400 36.557 3.51%
2026-02-20 0 35.32 35.32 35.60 35.02 36.94 167,800 5,969,476 35.575 35.32 35.32 35.60 35.02 36.94 167,800 35.575 -2.43%
2026-02-16 0 36.20 36.18 36.20 35.02 37.60 317,000 11,587,252 36.553 36.20 36.18 36.20 35.02 37.60 317,000 36.553 2.72%
2026-02-13 0 35.24 35.24 35.50 33.18 37.50 957,200 33,732,290 35.241 35.24 35.24 35.50 33.18 37.50 957,200 35.241 -7.26%
2026-02-12 0 38.00 38.00 38.30 36.64 39.60 670,007 25,500,163 38.060 38.00 38.00 38.30 36.64 39.60 670,007 38.060 0.00%
2026-02-11 0 38.00 38.00 38.06 36.00 39.00 668,000 25,476,084 38.138 38.00 38.00 38.06 36.00 39.00 668,000 38.138 3.71%
2026-02-10 0 36.64 36.56 36.64 36.30 38.80 511,200 18,843,366 36.861 36.64 36.56 36.64 36.30 38.80 511,200 36.861 -2.71%
2026-02-09 0 37.66 37.66 38.10 37.50 41.02 568,600 22,174,101 38.998 37.66 37.66 38.10 37.50 41.02 568,600 38.998 -4.90%
2026-02-06 0 39.60 39.30 39.96 38.10 41.00 526,500 20,982,870 39.854 39.60 39.30 39.96 38.10 41.00 526,500 39.854 -2.85%
2026-02-05 0 40.76 40.76 40.80 40.52 42.98 250,200 10,311,542 41.213 40.76 40.76 40.80 40.52 42.98 250,200 41.213 -7.32%
2026-02-04 0 43.98 43.30 43.98 42.68 46.44 166,800 7,347,737 44.051 43.98 43.30 43.98 42.68 46.44 166,800 44.051 -0.23%
2026-02-03 0 44.08 44.08 44.32 41.50 44.80 622,000 26,987,382 43.388 44.08 44.08 44.32 41.50 44.80 622,000 43.388 7.51%
2026-02-02 0 41.00 40.84 41.32 38.00 42.70 580,000 23,470,944 40.467 41.00 40.84 41.32 38.00 42.70 580,000 40.467 -4.61%
2026-01-30 0 42.98 42.98 43.36 42.48 50.00 1,693,000 75,270,888 44.460 42.98 42.98 43.36 42.48 50.00 1,693,000 44.460 -14.55%
2026-01-29 0 50.30 50.30 50.35 46.10 51.80 1,477,984 72,639,485 49.148 50.30 50.30 50.35 46.10 51.80 1,477,984 49.148 7.48%
2026-01-28 0 46.80 46.20 46.80 44.00 48.20 1,816,400 84,093,260 46.297 46.80 46.20 46.80 44.00 48.20 1,816,400 46.297 6.41%
2026-01-27 0 43.98 43.78 43.98 42.56 44.62 363,400 15,766,464 43.386 43.98 43.78 43.98 42.56 44.62 363,400 43.386 0.64%
2026-01-26 0 43.70 43.70 43.72 42.64 47.80 1,496,600 68,908,584 46.043 43.70 43.70 43.72 42.64 47.80 1,496,600 46.043 -2.06%
2026-01-23 0 44.62 44.14 44.68 43.50 46.06 553,200 24,780,053 44.794 44.62 44.14 44.68 43.50 46.06 553,200 44.794 -1.28%
2026-01-22 0 45.20 45.20 45.58 44.34 48.60 2,017,200 94,129,958 46.664 45.20 45.20 45.58 44.34 48.60 2,017,200 46.664 2.03%
2026-01-21 0 44.30 44.28 44.30 37.10 45.34 1,671,650 69,692,118 41.691 44.30 44.28 44.30 37.10 45.34 1,671,650 41.691 18.70%
2026-01-20 0 37.32 37.32 37.54 36.40 39.00 434,000 16,302,720 37.564 37.32 37.32 37.54 36.40 39.00 434,000 37.564 1.69%
2026-01-19 0 36.70 36.60 36.70 36.20 39.52 798,250 30,028,856 37.618 36.70 36.60 36.70 36.20 39.52 798,250 37.618 -6.81%
2026-01-16 0 39.38 39.22 39.38 39.00 41.50 914,600 36,439,808 39.842 39.38 39.22 39.38 39.00 41.50 914,600 39.842 -1.50%
2026-01-15 0 39.98 39.80 40.00 38.90 42.40 1,018,600 40,946,210 40.199 39.98 39.80 40.00 38.90 42.40 1,018,600 40.199 -2.30%
2026-01-14 0 40.92 40.82 40.92 40.00 43.02 1,305,600 53,209,168 40.755 40.92 40.82 40.92 40.00 43.02 1,305,600 40.755 -2.94%
2026-01-13 0 42.16 42.10 42.18 39.14 43.80 1,067,000 44,311,176 41.529 42.16 42.10 42.18 39.14 43.80 1,067,000 41.529 11.53%
2026-01-09 0 37.80 37.80 37.82 36.10 39.12 12,900,893 483,458,479 37.475 37.80 37.80 37.82 36.10 39.12 12,900,893 37.475

Webb-site Database - Powered By Linux Group

Back to top