Ximei Resources Holding Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	4.550	4.560	4.430	4.530	4.445	395,000
2023-11-15	4.600	4.600	4.470	4.540	4.455	390,000
2023-11-14	4.550	4.590	4.420	4.550	4.465	492,500
2023-11-13	4.540	4.560	4.460	4.510	4.425	290,000
2023-11-10	4.500	4.510	4.420	4.500	4.415	227,800
2023-11-09	4.540	4.540	4.410	4.480	4.396	265,000
2023-11-08	4.560	4.560	4.410	4.510	4.425	247,500
2023-11-07	4.370	4.660	4.360	4.540	4.455	437,500
2023-11-06	4.530	4.530	4.320	4.350	4.268	295,000
2023-11-03	4.460	4.500	4.430	4.450	4.366	247,500
2023-11-02	4.500	4.520	4.420	4.420	4.337	297,500
2023-11-01	4.460	4.490	4.440	4.460	4.376	212,500
2023-10-31	4.460	4.500	4.430	4.460	4.376	430,000
2023-10-30	4.390	4.530	4.390	4.500	4.415	365,000
2023-10-27	4.440	4.550	4.430	4.500	4.415	355,000
2023-10-26	4.200	4.500	4.200	4.430	4.347	260,000
2023-10-25	4.520	4.700	4.470	4.480	4.396	340,000
2023-10-24	4.530	4.550	4.360	4.440	4.357	420,000
2023-10-20	4.410	4.530	4.410	4.530	4.445	580,000
2023-10-19	4.540	4.600	4.410	4.420	4.337	390,000
2023-10-18	4.780	4.780	4.480	4.570	4.484	472,500
2023-10-17	4.460	4.750	4.460	4.750	4.661	400,000
2023-10-16	4.790	4.800	4.700	4.770	4.680	410,000
2023-10-13	4.660	4.820	4.660	4.770	4.680	627,500
2023-10-12	4.700	4.800	4.640	4.660	4.572	380,000
2023-10-11	4.470	4.740	4.470	4.610	4.523	600,000
2023-10-10	4.420	4.520	4.370	4.450	4.366	420,000
2023-10-09	4.490	4.560	4.420	4.420	4.337	117,500
2023-10-06	4.430	4.510	4.390	4.500	4.415	352,500
2023-10-05	4.460	4.480	4.440	4.440	4.357	297,500
2023-10-04	4.370	4.500	4.320	4.450	4.366	310,000
2023-10-03	4.400	4.400	4.200	4.330	4.249	362,500
2023-09-29	4.410	4.480	4.300	4.420	4.337	322,500
2023-09-28	4.380	4.410	4.260	4.380	4.298	347,500
2023-09-27	4.300	4.380	4.210	4.380	4.298	322,500
2023-09-26	4.290	4.320	4.140	4.300	4.219	320,000
2023-09-25	4.400	4.420	4.180	4.260	4.180	390,000
2023-09-22	4.180	4.500	4.160	4.350	4.268	747,500
2023-09-21	4.050	4.190	4.050	4.180	4.101	382,500
2023-09-20	4.120	4.140	4.060	4.100	4.023	400,000
2023-09-19	4.140	4.220	4.050	4.070	3.994	372,500
2023-09-18	4.060	4.190	4.040	4.120	4.043	517,500
2023-09-15	4.040	4.060	3.990	4.050	3.974	685,000
2023-09-14	4.010	4.080	3.970	4.030	3.954	722,500
2023-09-13	4.110	4.130	3.920	4.010	3.935	807,500
2023-09-12	4.170	4.170	4.070	4.070	3.994	795,000
2023-09-11	4.080	4.170	4.070	4.170	4.092	307,500
2023-09-07	3.990	4.080	3.970	4.030	3.954	450,000
2023-09-06	3.950	4.120	3.870	3.950	3.876	642,500
2023-09-05	3.800	3.940	3.800	3.880	3.807	562,500
2023-09-04	3.680	3.860	3.640	3.740	3.670	605,000
2023-08-31	3.780	3.830	3.530	3.530	3.464	377,500
2023-08-30	3.920	3.940	3.540	3.750	3.680	405,000
2023-08-29	3.800	3.970	3.720	3.890	3.817	382,500
2023-08-28	3.700	3.870	3.620	3.800	3.729	700,000
2023-08-25	3.620	3.680	3.520	3.630	3.562	380,000
2023-08-24	3.690	3.690	3.510	3.620	3.552	405,000
2023-08-23	3.620	3.720	3.510	3.670	3.601	442,500
2023-08-22	3.700	3.700	3.550	3.600	3.532	492,500
2023-08-21	3.710	3.710	3.550	3.660	3.591	375,000

← NewerPage 13 of 21 · 1,229 trading daysOlder →

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.