Ximei Resources Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 3.120 | 3.160 | 3.080 | 3.080 | 3.022 | 430,000 |
| 2024-05-14 | 3.170 | 3.210 | 3.050 | 3.050 | 2.993 | 517,500 |
| 2024-05-13 | 3.250 | 3.250 | 3.150 | 3.190 | 3.130 | 425,000 |
| 2024-05-10 | 3.260 | 3.260 | 3.140 | 3.230 | 3.169 | 435,000 |
| 2024-05-09 | 3.190 | 3.290 | 3.130 | 3.250 | 3.189 | 525,000 |
| 2024-05-08 | 3.200 | 3.260 | 3.080 | 3.150 | 3.091 | 357,500 |
| 2024-05-07 | 3.240 | 3.270 | 3.140 | 3.170 | 3.110 | 420,000 |
| 2024-05-06 | 3.110 | 3.210 | 3.110 | 3.200 | 3.140 | 345,000 |
| 2024-05-03 | 3.280 | 3.280 | 3.130 | 3.130 | 3.071 | 352,500 |
| 2024-05-02 | 3.230 | 3.280 | 3.080 | 3.260 | 3.199 | 405,000 |
| 2024-04-30 | 3.240 | 3.250 | 3.160 | 3.230 | 3.169 | 405,000 |
| 2024-04-29 | 3.300 | 3.360 | 3.180 | 3.230 | 3.169 | 347,500 |
| 2024-04-26 | 3.160 | 3.320 | 3.140 | 3.310 | 3.248 | 352,500 |
| 2024-04-25 | 3.060 | 3.190 | 2.990 | 3.130 | 3.071 | 525,000 |
| 2024-04-24 | 3.140 | 3.140 | 3.010 | 3.040 | 2.983 | 382,500 |
| 2024-04-23 | 3.150 | 3.160 | 3.070 | 3.080 | 3.022 | 387,500 |
| 2024-04-22 | 3.210 | 3.220 | 2.960 | 3.110 | 3.052 | 342,500 |
| 2024-04-19 | 3.230 | 3.290 | 3.150 | 3.160 | 3.101 | 382,500 |
| 2024-04-18 | 3.120 | 3.280 | 3.120 | 3.200 | 3.140 | 402,500 |
| 2024-04-17 | 3.090 | 3.220 | 3.050 | 3.180 | 3.120 | 380,000 |
| 2024-04-16 | 3.170 | 3.190 | 3.020 | 3.050 | 2.993 | 355,000 |
| 2024-04-15 | 3.320 | 3.320 | 3.150 | 3.150 | 3.091 | 352,500 |
| 2024-04-12 | 3.380 | 3.400 | 3.290 | 3.290 | 3.228 | 362,500 |
| 2024-04-11 | 3.430 | 3.450 | 3.310 | 3.340 | 3.277 | 340,000 |
| 2024-04-10 | 3.540 | 3.560 | 3.390 | 3.400 | 3.336 | 385,000 |
| 2024-04-09 | 3.480 | 3.590 | 3.450 | 3.550 | 3.483 | 400,000 |
| 2024-04-08 | 3.410 | 3.470 | 3.350 | 3.460 | 3.395 | 322,500 |
| 2024-04-05 | 3.480 | 3.480 | 3.390 | 3.430 | 3.366 | 320,000 |
| 2024-04-03 | 3.380 | 3.490 | 3.330 | 3.450 | 3.385 | 427,500 |
| 2024-04-02 | 3.330 | 3.430 | 3.280 | 3.380 | 3.317 | 435,000 |
| 2024-03-28 | 3.310 | 3.350 | 3.270 | 3.280 | 3.218 | 322,500 |
| 2024-03-27 | 3.270 | 3.390 | 3.200 | 3.290 | 3.228 | 345,000 |
| 2024-03-26 | 3.290 | 3.420 | 3.210 | 3.280 | 3.218 | 377,500 |
| 2024-03-25 | 3.330 | 3.350 | 3.150 | 3.270 | 3.209 | 372,500 |
| 2024-03-22 | 3.370 | 3.370 | 3.170 | 3.270 | 3.209 | 352,500 |
| 2024-03-21 | 3.380 | 3.450 | 3.210 | 3.340 | 3.277 | 352,500 |
| 2024-03-20 | 3.480 | 3.490 | 3.260 | 3.360 | 3.297 | 375,000 |
| 2024-03-19 | 3.620 | 3.620 | 3.410 | 3.410 | 3.346 | 310,000 |
| 2024-03-18 | 3.580 | 3.600 | 3.510 | 3.600 | 3.532 | 357,500 |
| 2024-03-15 | 3.570 | 3.600 | 3.550 | 3.590 | 3.523 | 345,000 |
| 2024-03-14 | 3.580 | 3.600 | 3.520 | 3.570 | 3.503 | 327,500 |
| 2024-03-13 | 3.600 | 3.600 | 3.500 | 3.550 | 3.483 | 295,000 |
| 2024-03-12 | 3.580 | 3.610 | 3.520 | 3.560 | 3.493 | 417,500 |
| 2024-03-11 | 3.520 | 3.560 | 3.370 | 3.540 | 3.474 | 340,000 |
| 2024-03-08 | 3.440 | 3.560 | 3.410 | 3.490 | 3.424 | 320,000 |
| 2024-03-07 | 3.340 | 3.450 | 3.340 | 3.410 | 3.346 | 337,500 |
| 2024-03-06 | 3.410 | 3.470 | 3.360 | 3.410 | 3.346 | 320,000 |
| 2024-03-05 | 3.520 | 3.520 | 3.350 | 3.410 | 3.346 | 307,500 |
| 2024-03-04 | 3.540 | 3.560 | 3.410 | 3.450 | 3.385 | 302,500 |
| 2024-03-01 | 3.550 | 3.550 | 3.410 | 3.500 | 3.434 | 320,000 |
| 2024-02-29 | 3.520 | 3.560 | 3.400 | 3.520 | 3.454 | 332,500 |
| 2024-02-28 | 3.580 | 3.580 | 3.420 | 3.500 | 3.434 | 317,500 |
| 2024-02-27 | 3.590 | 3.670 | 3.520 | 3.540 | 3.474 | 307,500 |
| 2024-02-26 | 3.570 | 3.640 | 3.560 | 3.620 | 3.552 | 327,500 |
| 2024-02-23 | 3.390 | 3.560 | 3.390 | 3.550 | 3.483 | 310,000 |
| 2024-02-22 | 3.360 | 3.460 | 3.350 | 3.460 | 3.395 | 322,500 |
| 2024-02-21 | 3.300 | 3.450 | 3.300 | 3.390 | 3.326 | 312,500 |
| 2024-02-20 | 3.420 | 3.420 | 3.210 | 3.350 | 3.287 | 322,500 |
| 2024-02-19 | 3.520 | 3.540 | 3.400 | 3.400 | 3.336 | 307,500 |
| 2024-02-16 | 3.390 | 3.490 | 3.310 | 3.490 | 3.424 | 327,500 |
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.