Ximei Resources Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 3.330 | 3.330 | 3.200 | 3.330 | 3.267 | 325,000 |
| 2024-02-14 | 3.430 | 3.460 | 3.170 | 3.310 | 3.248 | 365,000 |
| 2024-02-09 | 3.630 | 3.640 | 3.370 | 3.390 | 3.326 | 180,000 |
| 2024-02-08 | 3.540 | 3.700 | 3.450 | 3.630 | 3.562 | 435,000 |
| 2024-02-07 | 3.310 | 3.540 | 3.120 | 3.540 | 3.474 | 589,000 |
| 2024-02-06 | 3.140 | 3.340 | 3.080 | 3.310 | 3.248 | 432,500 |
| 2024-02-05 | 3.050 | 3.160 | 3.030 | 3.110 | 3.052 | 405,000 |
| 2024-02-02 | 2.990 | 3.180 | 2.930 | 3.050 | 2.993 | 557,500 |
| 2024-02-01 | 3.060 | 3.060 | 2.700 | 3.000 | 2.944 | 757,500 |
| 2024-01-31 | 3.250 | 3.250 | 2.990 | 3.070 | 3.012 | 357,500 |
| 2024-01-30 | 3.320 | 3.350 | 3.210 | 3.220 | 3.160 | 332,500 |
| 2024-01-29 | 3.450 | 3.480 | 3.310 | 3.320 | 3.258 | 335,000 |
| 2024-01-26 | 3.510 | 3.520 | 3.400 | 3.410 | 3.346 | 315,000 |
| 2024-01-25 | 3.610 | 3.610 | 3.450 | 3.490 | 3.424 | 317,500 |
| 2024-01-24 | 3.500 | 3.600 | 3.400 | 3.500 | 3.434 | 330,000 |
| 2024-01-23 | 3.320 | 3.450 | 3.290 | 3.450 | 3.385 | 325,000 |
| 2024-01-22 | 3.450 | 3.520 | 3.040 | 3.270 | 3.209 | 357,500 |
| 2024-01-19 | 3.500 | 3.560 | 3.400 | 3.400 | 3.336 | 312,500 |
| 2024-01-18 | 3.590 | 3.600 | 3.450 | 3.450 | 3.385 | 355,000 |
| 2024-01-17 | 3.740 | 3.740 | 3.520 | 3.520 | 3.454 | 397,500 |
| 2024-01-16 | 3.730 | 3.730 | 3.660 | 3.690 | 3.621 | 302,500 |
| 2024-01-15 | 3.740 | 3.740 | 3.700 | 3.740 | 3.670 | 287,500 |
| 2024-01-12 | 3.740 | 3.740 | 3.700 | 3.730 | 3.660 | 310,000 |
| 2024-01-11 | 3.800 | 3.800 | 3.700 | 3.740 | 3.670 | 295,000 |
| 2024-01-10 | 3.670 | 3.770 | 3.660 | 3.770 | 3.699 | 287,500 |
| 2024-01-09 | 3.670 | 3.850 | 3.590 | 3.750 | 3.680 | 340,000 |
| 2024-01-08 | 3.680 | 3.720 | 3.630 | 3.680 | 3.611 | 297,500 |
| 2024-01-05 | 3.550 | 3.640 | 3.550 | 3.620 | 3.552 | 315,000 |
| 2024-01-04 | 3.800 | 3.870 | 3.620 | 3.650 | 3.581 | 362,500 |
| 2024-01-03 | 3.720 | 3.890 | 3.690 | 3.780 | 3.709 | 492,500 |
| 2024-01-02 | 3.820 | 3.820 | 3.670 | 3.730 | 3.660 | 282,500 |
| 2023-12-29 | 3.870 | 3.870 | 3.730 | 3.790 | 3.719 | 305,000 |
| 2023-12-28 | 3.680 | 3.930 | 3.680 | 3.920 | 3.846 | 342,500 |
| 2023-12-27 | 3.810 | 3.820 | 3.680 | 3.710 | 3.640 | 310,000 |
| 2023-12-22 | 3.840 | 3.850 | 3.650 | 3.750 | 3.680 | 300,000 |
| 2023-12-21 | 3.700 | 3.840 | 3.670 | 3.810 | 3.738 | 290,000 |
| 2023-12-20 | 3.730 | 3.860 | 3.600 | 3.720 | 3.650 | 325,000 |
| 2023-12-19 | 3.640 | 3.700 | 3.500 | 3.690 | 3.621 | 480,000 |
| 2023-12-18 | 3.700 | 3.760 | 3.560 | 3.640 | 3.572 | 382,500 |
| 2023-12-15 | 3.890 | 3.940 | 3.700 | 3.710 | 3.640 | 527,500 |
| 2023-12-14 | 4.120 | 4.120 | 3.900 | 3.900 | 3.827 | 312,500 |
| 2023-12-13 | 4.250 | 4.250 | 4.060 | 4.080 | 4.003 | 285,000 |
| 2023-12-12 | 4.280 | 4.300 | 4.140 | 4.210 | 4.131 | 290,000 |
| 2023-12-11 | 4.300 | 4.300 | 4.200 | 4.250 | 4.170 | 270,000 |
| 2023-12-08 | 4.350 | 4.380 | 4.190 | 4.300 | 4.219 | 285,000 |
| 2023-12-07 | 4.370 | 4.390 | 4.220 | 4.320 | 4.239 | 365,000 |
| 2023-12-06 | 4.360 | 4.420 | 4.350 | 4.390 | 4.308 | 292,500 |
| 2023-12-05 | 4.530 | 4.530 | 4.340 | 4.340 | 4.258 | 302,500 |
| 2023-12-04 | 4.520 | 4.590 | 4.510 | 4.520 | 4.435 | 400,000 |
| 2023-12-01 | 4.700 | 4.730 | 4.510 | 4.530 | 4.445 | 950,000 |
| 2023-11-30 | 4.570 | 4.780 | 4.460 | 4.650 | 4.563 | 995,000 |
| 2023-11-29 | 4.540 | 4.550 | 4.460 | 4.500 | 4.415 | 445,000 |
| 2023-11-28 | 4.590 | 4.600 | 4.510 | 4.520 | 4.435 | 352,500 |
| 2023-11-27 | 4.520 | 4.560 | 4.500 | 4.550 | 4.465 | 390,000 |
| 2023-11-24 | 4.540 | 4.650 | 4.480 | 4.500 | 4.415 | 460,000 |
| 2023-11-23 | 4.450 | 4.590 | 4.450 | 4.530 | 4.445 | 362,500 |
| 2023-11-22 | 4.480 | 4.550 | 4.480 | 4.520 | 4.435 | 452,500 |
| 2023-11-21 | 4.540 | 4.580 | 4.440 | 4.470 | 4.386 | 565,000 |
| 2023-11-20 | 4.540 | 4.540 | 4.480 | 4.530 | 4.445 | 385,000 |
| 2023-11-17 | 4.530 | 4.540 | 4.400 | 4.480 | 4.396 | 287,500 |
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.