Ximei Resources Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-23 | 3.280 | 3.310 | 3.210 | 3.230 | 3.169 | 360,000 |
| 2023-05-22 | 3.250 | 3.280 | 3.160 | 3.280 | 3.218 | 352,500 |
| 2023-05-19 | 3.380 | 3.400 | 3.200 | 3.250 | 3.189 | 365,000 |
| 2023-05-18 | 3.260 | 3.390 | 3.260 | 3.370 | 3.307 | 417,500 |
| 2023-05-17 | 3.450 | 3.450 | 3.240 | 3.260 | 3.199 | 330,000 |
| 2023-05-16 | 3.480 | 3.500 | 3.300 | 3.360 | 3.297 | 397,500 |
| 2023-05-15 | 3.420 | 3.420 | 3.300 | 3.390 | 3.326 | 372,500 |
| 2023-05-12 | 3.550 | 3.620 | 3.320 | 3.320 | 3.258 | 372,500 |
| 2023-05-11 | 3.620 | 3.640 | 3.450 | 3.460 | 3.395 | 310,000 |
| 2023-05-10 | 3.620 | 3.620 | 3.500 | 3.550 | 3.483 | 335,000 |
| 2023-05-09 | 3.700 | 3.700 | 3.440 | 3.540 | 3.474 | 335,000 |
| 2023-05-08 | 3.720 | 3.740 | 3.580 | 3.610 | 3.542 | 300,000 |
| 2023-05-05 | 3.690 | 3.690 | 3.600 | 3.600 | 3.532 | 377,500 |
| 2023-05-04 | 3.700 | 3.700 | 3.610 | 3.650 | 3.581 | 320,000 |
| 2023-05-03 | 3.720 | 3.720 | 3.570 | 3.620 | 3.552 | 290,000 |
| 2023-05-02 | 3.750 | 3.750 | 3.600 | 3.640 | 3.572 | 300,000 |
| 2023-04-28 | 3.760 | 3.790 | 3.600 | 3.600 | 3.532 | 342,500 |
| 2023-04-27 | 3.820 | 3.820 | 3.600 | 3.640 | 3.572 | 322,500 |
| 2023-04-26 | 3.770 | 3.770 | 3.560 | 3.710 | 3.640 | 340,000 |
| 2023-04-25 | 3.820 | 3.850 | 3.640 | 3.650 | 3.581 | 472,500 |
| 2023-04-24 | 3.890 | 3.900 | 3.710 | 3.710 | 3.640 | 295,000 |
| 2023-04-21 | 3.830 | 3.830 | 3.730 | 3.770 | 3.699 | 347,500 |
| 2023-04-20 | 4.040 | 4.040 | 3.730 | 3.780 | 3.709 | 352,500 |
| 2023-04-19 | 4.010 | 4.010 | 3.780 | 3.940 | 3.866 | 317,500 |
| 2023-04-18 | 3.960 | 3.960 | 3.830 | 3.960 | 3.886 | 322,500 |
| 2023-04-17 | 3.940 | 3.940 | 3.800 | 3.890 | 3.817 | 322,500 |
| 2023-04-14 | 3.880 | 3.890 | 3.760 | 3.870 | 3.797 | 292,500 |
| 2023-04-13 | 3.950 | 3.950 | 3.790 | 3.840 | 3.768 | 285,000 |
| 2023-04-12 | 4.000 | 4.000 | 3.850 | 3.880 | 3.807 | 265,000 |
| 2023-04-11 | 3.880 | 3.910 | 3.760 | 3.890 | 3.817 | 302,500 |
| 2023-04-06 | 3.900 | 3.900 | 3.700 | 3.890 | 3.817 | 295,000 |
| 2023-04-04 | 3.980 | 3.980 | 3.750 | 3.750 | 3.680 | 345,000 |
| 2023-04-03 | 3.930 | 3.930 | 3.810 | 3.930 | 3.856 | 315,000 |
| 2023-03-31 | 3.880 | 3.930 | 3.850 | 3.910 | 3.837 | 295,000 |
| 2023-03-30 | 4.060 | 4.060 | 3.850 | 3.970 | 3.895 | 307,500 |
| 2023-03-29 | 4.070 | 4.070 | 3.860 | 4.020 | 3.944 | 420,000 |
| 2023-03-28 | 3.910 | 4.020 | 3.880 | 4.020 | 3.944 | 272,500 |
| 2023-03-27 | 3.950 | 4.000 | 3.850 | 3.980 | 3.905 | 287,500 |
| 2023-03-24 | 3.880 | 3.920 | 3.750 | 3.850 | 3.778 | 375,000 |
| 2023-03-23 | 3.960 | 3.960 | 3.780 | 3.820 | 3.748 | 332,500 |
| 2023-03-22 | 3.980 | 3.980 | 3.880 | 3.890 | 3.817 | 315,000 |
| 2023-03-21 | 3.950 | 3.960 | 3.840 | 3.890 | 3.817 | 330,000 |
| 2023-03-20 | 4.020 | 4.020 | 3.870 | 3.880 | 3.807 | 260,000 |
| 2023-03-17 | 4.030 | 4.030 | 3.900 | 3.930 | 3.856 | 357,500 |
| 2023-03-16 | 4.010 | 4.030 | 3.930 | 3.960 | 3.886 | 342,500 |
| 2023-03-15 | 4.000 | 4.030 | 3.960 | 4.010 | 3.935 | 217,500 |
| 2023-03-14 | 3.980 | 4.020 | 3.920 | 4.000 | 3.925 | 330,000 |
| 2023-03-13 | 4.030 | 4.030 | 3.920 | 4.020 | 3.944 | 310,000 |
| 2023-03-10 | 3.980 | 3.980 | 3.900 | 3.980 | 3.905 | 372,500 |
| 2023-03-09 | 4.100 | 4.100 | 3.960 | 4.000 | 3.925 | 297,500 |
| 2023-03-08 | 3.950 | 4.040 | 3.920 | 4.040 | 3.964 | 347,500 |
| 2023-03-07 | 4.060 | 4.090 | 3.970 | 4.000 | 3.925 | 322,500 |
| 2023-03-06 | 4.120 | 4.120 | 3.950 | 3.950 | 3.876 | 390,000 |
| 2023-03-03 | 4.040 | 4.090 | 4.000 | 4.060 | 3.984 | 390,000 |
| 2023-03-02 | 4.040 | 4.070 | 4.010 | 4.040 | 3.964 | 282,500 |
| 2023-03-01 | 4.030 | 4.050 | 3.960 | 4.030 | 3.954 | 297,500 |
| 2023-02-28 | 4.080 | 4.100 | 3.960 | 4.000 | 3.925 | 340,000 |
| 2023-02-27 | 4.150 | 4.150 | 4.010 | 4.090 | 4.013 | 312,500 |
| 2023-02-24 | 4.100 | 4.110 | 3.990 | 4.110 | 4.033 | 330,000 |
| 2023-02-23 | 4.150 | 4.150 | 4.000 | 4.040 | 3.964 | 335,000 |
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.