Ximei Resources Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	4.060	4.110	3.960	4.110	4.033	275,000
2023-02-21	4.040	4.080	4.000	4.030	3.954	312,500
2023-02-20	4.110	4.130	4.010	4.060	3.984	322,500
2023-02-17	4.150	4.180	3.980	4.110	4.033	300,000
2023-02-16	4.000	4.080	3.950	4.080	4.003	380,000
2023-02-15	4.090	4.090	3.950	4.000	3.925	305,000
2023-02-14	4.030	4.080	3.960	4.080	4.003	315,000
2023-02-13	4.110	4.110	3.950	4.030	3.954	362,500
2023-02-10	4.180	4.210	4.030	4.030	3.954	297,500
2023-02-09	4.200	4.200	4.090	4.100	4.023	310,000
2023-02-08	4.200	4.220	4.120	4.190	4.111	317,500
2023-02-07	4.200	4.280	4.070	4.240	4.160	315,000
2023-02-06	4.300	4.300	4.080	4.170	4.092	395,000
2023-02-03	4.330	4.400	4.270	4.300	4.219	305,000
2023-02-02	4.150	4.500	4.070	4.440	4.357	340,000
2023-02-01	4.100	4.290	3.990	4.250	4.170	502,500
2023-01-31	4.110	4.110	3.980	4.020	3.944	275,000
2023-01-30	4.200	4.220	4.050	4.050	3.974	285,000
2023-01-27	4.300	4.300	4.150	4.170	4.092	285,000
2023-01-26	4.150	4.350	4.050	4.300	4.219	350,000
2023-01-20	4.120	4.120	4.000	4.100	4.023	295,000
2023-01-19	4.020	4.070	3.950	4.060	3.984	295,000
2023-01-18	3.900	4.050	3.900	4.050	3.974	302,500
2023-01-17	4.020	4.020	3.880	3.900	3.827	385,000
2023-01-16	4.110	4.140	3.940	4.060	3.984	430,000
2023-01-13	4.080	4.110	3.990	4.110	4.033	430,000
2023-01-12	4.150	4.180	4.010	4.050	3.974	282,500
2023-01-11	4.140	4.150	4.010	4.050	3.974	317,500
2023-01-10	4.150	4.210	4.120	4.120	4.043	297,500
2023-01-09	4.250	4.250	4.110	4.110	4.033	297,500
2023-01-06	4.150	4.180	4.100	4.150	4.072	280,000
2023-01-05	4.100	4.170	3.980	4.170	4.092	292,500
2023-01-04	4.090	4.090	3.990	4.040	3.964	342,500
2023-01-03	4.210	4.210	4.040	4.070	3.994	277,500
2022-12-30	4.150	4.180	4.050	4.110	4.033	287,500
2022-12-29	4.140	4.170	4.020	4.100	4.023	307,500
2022-12-28	3.980	4.160	3.950	4.140	4.062	327,500
2022-12-23	4.150	4.150	3.930	3.930	3.856	357,500
2022-12-22	4.150	4.200	4.010	4.200	4.121	322,500
2022-12-21	3.890	4.150	3.850	4.150	4.072	292,500
2022-12-20	3.990	4.000	3.800	3.940	3.866	262,500
2022-12-19	4.180	4.180	3.910	3.970	3.895	370,000
2022-12-16	4.100	4.100	3.820	3.940	3.866	362,500
2022-12-15	4.180	4.180	4.010	4.010	3.935	347,500
2022-12-14	4.250	4.260	4.100	4.110	4.033	395,000
2022-12-13	4.200	4.230	4.130	4.230	4.151	247,500
2022-12-12	4.300	4.300	4.150	4.150	4.072	325,000
2022-12-09	4.290	4.400	4.250	4.290	4.209	355,000
2022-12-08	4.170	4.200	4.060	4.170	4.092	307,500
2022-12-07	4.400	4.400	4.180	4.180	4.101	400,000
2022-12-06	4.440	4.450	4.330	4.370	4.288	287,500
2022-12-05	4.500	4.540	4.480	4.480	4.396	340,000
2022-12-02	4.380	4.530	4.350	4.490	4.406	412,500
2022-12-01	4.150	4.490	4.150	4.330	4.249	535,000
2022-11-30	3.940	4.140	3.810	4.140	4.062	440,000
2022-11-29	3.750	3.990	3.570	3.950	3.876	430,000
2022-11-28	3.610	3.740	3.450	3.700	3.630	582,500
2022-11-25	3.620	3.710	3.470	3.610	3.542	325,000
2022-11-24	3.650	3.660	3.510	3.640	3.572	370,000
2022-11-23	3.690	3.690	3.510	3.600	3.532	472,500

← NewerPage 16 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.