Ximei Resources Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 3.420 | 3.450 | 3.310 | 3.360 | 3.297 | 335,000 |
| 2024-08-09 | 3.410 | 3.440 | 3.370 | 3.410 | 3.346 | 302,500 |
| 2024-08-08 | 3.390 | 3.420 | 3.320 | 3.390 | 3.326 | 330,000 |
| 2024-08-07 | 3.400 | 3.500 | 3.370 | 3.370 | 3.307 | 322,500 |
| 2024-08-06 | 3.400 | 3.430 | 3.310 | 3.400 | 3.336 | 310,000 |
| 2024-08-05 | 3.420 | 3.450 | 3.320 | 3.350 | 3.287 | 312,500 |
| 2024-08-02 | 3.450 | 3.450 | 3.400 | 3.430 | 3.366 | 332,500 |
| 2024-08-01 | 3.420 | 3.550 | 3.390 | 3.450 | 3.385 | 525,000 |
| 2024-07-31 | 3.430 | 3.450 | 3.400 | 3.430 | 3.366 | 312,500 |
| 2024-07-30 | 3.270 | 3.470 | 3.250 | 3.410 | 3.346 | 410,000 |
| 2024-07-29 | 3.260 | 3.320 | 3.250 | 3.250 | 3.189 | 357,500 |
| 2024-07-26 | 3.230 | 3.280 | 3.230 | 3.230 | 3.169 | 320,000 |
| 2024-07-25 | 3.280 | 3.300 | 3.090 | 3.210 | 3.150 | 325,000 |
| 2024-07-24 | 3.320 | 3.350 | 3.250 | 3.250 | 3.189 | 322,500 |
| 2024-07-23 | 3.250 | 3.380 | 3.230 | 3.310 | 3.248 | 475,000 |
| 2024-07-22 | 3.300 | 3.360 | 3.240 | 3.280 | 3.218 | 517,500 |
| 2024-07-19 | 3.400 | 3.550 | 3.300 | 3.300 | 3.238 | 580,000 |
| 2024-07-18 | 3.310 | 3.420 | 3.260 | 3.370 | 3.307 | 377,500 |
| 2024-07-17 | 3.130 | 3.400 | 3.130 | 3.310 | 3.248 | 552,500 |
| 2024-07-16 | 3.140 | 3.160 | 3.110 | 3.110 | 3.052 | 347,500 |
| 2024-07-15 | 3.150 | 3.160 | 3.060 | 3.140 | 3.081 | 327,500 |
| 2024-07-12 | 3.070 | 3.190 | 3.070 | 3.150 | 3.091 | 350,000 |
| 2024-07-11 | 3.050 | 3.270 | 2.970 | 3.070 | 3.012 | 382,500 |
| 2024-07-10 | 2.990 | 3.080 | 2.930 | 3.050 | 2.993 | 337,500 |
| 2024-07-09 | 3.000 | 3.110 | 2.900 | 3.040 | 2.983 | 347,500 |
| 2024-07-08 | 3.120 | 3.130 | 2.960 | 2.970 | 2.914 | 347,500 |
| 2024-07-05 | 3.120 | 3.150 | 3.020 | 3.130 | 3.071 | 372,500 |
| 2024-07-04 | 3.020 | 3.120 | 3.010 | 3.120 | 3.061 | 342,500 |
| 2024-07-03 | 3.000 | 3.040 | 2.960 | 3.020 | 2.963 | 340,000 |
| 2024-07-02 | 2.960 | 2.990 | 2.940 | 2.990 | 2.934 | 337,500 |
| 2024-06-28 | 2.990 | 3.000 | 2.890 | 2.950 | 2.895 | 430,000 |
| 2024-06-27 | 3.040 | 3.060 | 2.960 | 2.990 | 2.934 | 350,000 |
| 2024-06-26 | 3.070 | 3.090 | 3.000 | 3.040 | 2.983 | 390,000 |
| 2024-06-25 | 3.000 | 3.170 | 2.950 | 3.070 | 3.012 | 442,500 |
| 2024-06-24 | 3.000 | 3.010 | 2.940 | 2.970 | 2.914 | 372,500 |
| 2024-06-21 | 2.960 | 3.040 | 2.930 | 2.990 | 2.934 | 460,000 |
| 2024-06-20 | 2.880 | 2.970 | 2.860 | 2.940 | 2.885 | 390,000 |
| 2024-06-19 | 2.900 | 2.970 | 2.830 | 2.880 | 2.826 | 360,000 |
| 2024-06-18 | 2.930 | 2.990 | 2.800 | 2.850 | 2.796 | 540,000 |
| 2024-06-17 | 2.970 | 2.990 | 2.830 | 2.890 | 2.836 | 542,500 |
| 2024-06-14 | 2.950 | 3.030 | 2.810 | 2.940 | 2.885 | 552,500 |
| 2024-06-13 | 2.910 | 2.990 | 2.860 | 2.920 | 2.865 | 465,000 |
| 2024-06-12 | 2.930 | 3.000 | 2.870 | 2.900 | 2.846 | 470,000 |
| 2024-06-11 | 2.920 | 2.950 | 2.850 | 2.930 | 2.875 | 632,500 |
| 2024-06-07 | 2.950 | 3.030 | 2.850 | 2.900 | 2.846 | 835,000 |
| 2024-06-06 | 2.910 | 3.090 | 2.860 | 2.910 | 2.855 | 570,000 |
| 2024-06-05 | 3.140 | 3.140 | 2.930 | 2.950 | 2.895 | 440,000 |
| 2024-06-04 | 3.080 | 3.120 | 3.000 | 3.080 | 3.022 | 480,000 |
| 2024-06-03 | 2.960 | 3.140 | 2.960 | 3.060 | 3.003 | 455,000 |
| 2024-05-31 | 3.060 | 3.070 | 2.970 | 3.000 | 2.944 | 397,500 |
| 2024-05-30 | 3.080 | 3.090 | 2.990 | 3.010 | 2.953 | 357,500 |
| 2024-05-29 | 3.080 | 3.090 | 2.990 | 3.080 | 3.022 | 395,000 |
| 2024-05-28 | 2.940 | 3.160 | 2.940 | 3.060 | 3.003 | 422,500 |
| 2024-05-27 | 2.950 | 3.000 | 2.890 | 3.000 | 2.944 | 360,000 |
| 2024-05-24 | 3.020 | 3.080 | 2.900 | 2.910 | 2.855 | 395,000 |
| 2024-05-23 | 3.030 | 3.110 | 2.910 | 2.960 | 2.904 | 352,500 |
| 2024-05-22 | 3.060 | 3.100 | 2.920 | 2.990 | 2.934 | 385,000 |
| 2024-05-21 | 3.180 | 3.180 | 3.000 | 3.000 | 2.944 | 495,000 |
| 2024-05-20 | 3.130 | 3.170 | 3.070 | 3.150 | 3.091 | 385,000 |
| 2024-05-17 | 3.130 | 3.170 | 3.080 | 3.080 | 3.022 | 347,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-02 | 0.0658 HKD |
| 2025-06-02 | 0.0556 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.