Ximei Resources Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-18 | 3.710 | 3.740 | 3.650 | 3.710 | 3.640 | 440,000 |
| 2023-08-17 | 3.590 | 3.710 | 3.500 | 3.710 | 3.640 | 342,500 |
| 2023-08-16 | 3.570 | 3.600 | 3.510 | 3.570 | 3.503 | 322,500 |
| 2023-08-15 | 3.640 | 3.660 | 3.550 | 3.570 | 3.503 | 295,000 |
| 2023-08-14 | 3.720 | 3.720 | 3.500 | 3.620 | 3.552 | 297,500 |
| 2023-08-11 | 3.780 | 3.810 | 3.670 | 3.720 | 3.650 | 350,000 |
| 2023-08-10 | 3.790 | 3.810 | 3.700 | 3.750 | 3.680 | 317,500 |
| 2023-08-09 | 3.820 | 3.850 | 3.730 | 3.760 | 3.689 | 320,000 |
| 2023-08-08 | 3.980 | 3.980 | 3.750 | 3.790 | 3.719 | 307,500 |
| 2023-08-07 | 3.870 | 4.060 | 3.870 | 3.980 | 3.905 | 1,242,500 |
| 2023-08-04 | 3.720 | 3.880 | 3.720 | 3.870 | 3.797 | 382,500 |
| 2023-08-03 | 3.610 | 3.720 | 3.600 | 3.690 | 3.621 | 335,000 |
| 2023-08-02 | 3.700 | 3.700 | 3.610 | 3.620 | 3.552 | 345,000 |
| 2023-08-01 | 3.750 | 3.800 | 3.630 | 3.670 | 3.601 | 362,500 |
| 2023-07-31 | 3.620 | 3.810 | 3.610 | 3.700 | 3.630 | 315,000 |
| 2023-07-28 | 3.760 | 3.820 | 3.760 | 3.820 | 3.748 | 330,000 |
| 2023-07-27 | 3.700 | 3.780 | 3.650 | 3.780 | 3.709 | 317,500 |
| 2023-07-26 | 3.650 | 3.700 | 3.630 | 3.700 | 3.630 | 365,000 |
| 2023-07-25 | 3.650 | 3.740 | 3.640 | 3.640 | 3.572 | 332,500 |
| 2023-07-24 | 3.720 | 3.750 | 3.600 | 3.610 | 3.542 | 377,500 |
| 2023-07-21 | 3.880 | 3.880 | 3.600 | 3.720 | 3.650 | 320,000 |
| 2023-07-20 | 3.690 | 4.010 | 3.670 | 3.850 | 3.778 | 745,000 |
| 2023-07-19 | 3.520 | 3.690 | 3.480 | 3.690 | 3.621 | 405,000 |
| 2023-07-18 | 3.560 | 3.660 | 3.400 | 3.490 | 3.424 | 505,000 |
| 2023-07-14 | 3.520 | 3.530 | 3.340 | 3.450 | 3.385 | 330,000 |
| 2023-07-13 | 3.560 | 3.580 | 3.350 | 3.460 | 3.395 | 347,500 |
| 2023-07-12 | 3.620 | 3.630 | 3.510 | 3.520 | 3.454 | 345,000 |
| 2023-07-11 | 3.450 | 3.590 | 3.430 | 3.580 | 3.513 | 332,500 |
| 2023-07-10 | 3.370 | 3.440 | 3.340 | 3.410 | 3.346 | 345,000 |
| 2023-07-07 | 3.410 | 3.460 | 3.300 | 3.340 | 3.277 | 392,500 |
| 2023-07-06 | 3.530 | 3.560 | 3.310 | 3.360 | 3.297 | 350,000 |
| 2023-07-05 | 3.500 | 3.530 | 3.390 | 3.530 | 3.464 | 320,000 |
| 2023-07-04 | 3.560 | 3.690 | 3.480 | 3.500 | 3.434 | 442,500 |
| 2023-07-03 | 3.460 | 3.650 | 3.380 | 3.540 | 3.474 | 497,500 |
| 2023-06-30 | 3.250 | 3.540 | 3.210 | 3.460 | 3.395 | 430,000 |
| 2023-06-29 | 3.260 | 3.260 | 3.160 | 3.260 | 3.199 | 317,500 |
| 2023-06-28 | 3.350 | 3.350 | 3.120 | 3.260 | 3.199 | 315,000 |
| 2023-06-27 | 3.220 | 3.330 | 3.180 | 3.320 | 3.258 | 387,500 |
| 2023-06-26 | 3.190 | 3.230 | 3.150 | 3.220 | 3.160 | 367,500 |
| 2023-06-23 | 3.240 | 3.260 | 3.080 | 3.120 | 3.061 | 405,000 |
| 2023-06-21 | 3.580 | 3.580 | 3.200 | 3.240 | 3.179 | 355,000 |
| 2023-06-20 | 3.580 | 3.760 | 3.470 | 3.520 | 3.454 | 462,500 |
| 2023-06-19 | 3.340 | 3.620 | 3.300 | 3.580 | 3.513 | 487,500 |
| 2023-06-16 | 3.210 | 3.350 | 3.210 | 3.340 | 3.277 | 390,000 |
| 2023-06-15 | 3.230 | 3.240 | 3.160 | 3.210 | 3.150 | 357,500 |
| 2023-06-14 | 3.290 | 3.320 | 3.200 | 3.230 | 3.169 | 370,000 |
| 2023-06-13 | 3.260 | 3.400 | 3.150 | 3.270 | 3.209 | 445,000 |
| 2023-06-12 | 3.330 | 3.360 | 3.160 | 3.260 | 3.199 | 390,000 |
| 2023-06-09 | 3.170 | 3.330 | 3.130 | 3.330 | 3.267 | 437,500 |
| 2023-06-08 | 3.070 | 3.180 | 2.950 | 3.170 | 3.110 | 450,000 |
| 2023-06-07 | 3.240 | 3.250 | 3.070 | 3.070 | 3.012 | 495,000 |
| 2023-06-06 | 3.360 | 3.400 | 3.160 | 3.240 | 3.179 | 362,500 |
| 2023-06-05 | 2.990 | 3.400 | 2.990 | 3.360 | 3.297 | 497,500 |
| 2023-06-02 | 2.970 | 3.120 | 2.920 | 2.990 | 2.934 | 362,500 |
| 2023-06-01 | 3.000 | 3.080 | 2.820 | 2.970 | 2.914 | 380,000 |
| 2023-05-31 | 3.130 | 3.140 | 3.000 | 3.000 | 2.944 | 365,000 |
| 2023-05-30 | 3.080 | 3.180 | 3.030 | 3.130 | 3.071 | 342,500 |
| 2023-05-29 | 3.070 | 3.220 | 2.990 | 3.050 | 2.993 | 392,500 |
| 2023-05-25 | 3.110 | 3.150 | 2.900 | 3.060 | 3.003 | 377,500 |
| 2023-05-24 | 3.230 | 3.230 | 3.090 | 3.110 | 3.052 | 415,000 |
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.