Ximei Resources Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-22 | 3.620 | 3.730 | 3.470 | 3.670 | 3.601 | 487,500 |
| 2022-11-21 | 3.700 | 3.700 | 3.480 | 3.650 | 3.581 | 597,500 |
| 2022-11-18 | 3.650 | 3.740 | 3.510 | 3.600 | 3.532 | 497,500 |
| 2022-11-17 | 3.790 | 3.790 | 3.590 | 3.590 | 3.523 | 375,000 |
| 2022-11-16 | 3.800 | 3.880 | 3.730 | 3.750 | 3.680 | 342,500 |
| 2022-11-15 | 3.880 | 3.960 | 3.760 | 3.870 | 3.797 | 607,500 |
| 2022-11-14 | 3.840 | 3.910 | 3.800 | 3.850 | 3.778 | 405,000 |
| 2022-11-11 | 3.880 | 3.880 | 3.710 | 3.840 | 3.768 | 557,500 |
| 2022-11-10 | 3.800 | 3.890 | 3.710 | 3.760 | 3.689 | 352,500 |
| 2022-11-09 | 3.800 | 3.900 | 3.740 | 3.820 | 3.748 | 480,000 |
| 2022-11-08 | 3.950 | 3.990 | 3.500 | 3.720 | 3.650 | 510,000 |
| 2022-11-07 | 4.060 | 4.100 | 3.810 | 3.810 | 3.738 | 620,000 |
| 2022-11-04 | 3.960 | 4.040 | 3.790 | 4.030 | 3.954 | 632,500 |
| 2022-11-03 | 4.050 | 4.050 | 3.850 | 4.030 | 3.954 | 437,500 |
| 2022-11-02 | 4.080 | 4.080 | 3.940 | 3.980 | 3.905 | 197,500 |
| 2022-11-01 | 4.150 | 4.200 | 3.950 | 4.010 | 3.935 | 415,000 |
| 2022-10-31 | 4.100 | 4.200 | 3.900 | 4.070 | 3.994 | 475,000 |
| 2022-10-28 | 4.330 | 4.330 | 4.010 | 4.010 | 3.935 | 425,000 |
| 2022-10-27 | 4.240 | 4.310 | 4.210 | 4.290 | 4.209 | 310,000 |
| 2022-10-26 | 4.350 | 4.380 | 4.230 | 4.290 | 4.209 | 270,000 |
| 2022-10-25 | 4.460 | 4.460 | 4.320 | 4.320 | 4.239 | 292,500 |
| 2022-10-24 | 4.450 | 4.530 | 4.360 | 4.460 | 4.376 | 325,000 |
| 2022-10-21 | 4.330 | 4.560 | 4.330 | 4.560 | 4.474 | 390,000 |
| 2022-10-20 | 4.240 | 4.510 | 4.240 | 4.300 | 4.219 | 362,500 |
| 2022-10-19 | 4.300 | 4.410 | 4.170 | 4.180 | 4.101 | 312,500 |
| 2022-10-18 | 4.120 | 4.390 | 4.120 | 4.370 | 4.288 | 352,500 |
| 2022-10-17 | 4.140 | 4.300 | 4.000 | 4.160 | 4.082 | 332,500 |
| 2022-10-14 | 4.100 | 4.150 | 4.050 | 4.100 | 4.023 | 292,500 |
| 2022-10-13 | 4.180 | 4.250 | 4.000 | 4.000 | 3.925 | 357,500 |
| 2022-10-12 | 4.130 | 4.230 | 4.050 | 4.100 | 4.023 | 280,000 |
| 2022-10-11 | 4.240 | 4.300 | 4.120 | 4.120 | 4.043 | 322,500 |
| 2022-10-10 | 4.200 | 4.260 | 3.970 | 4.100 | 4.023 | 290,000 |
| 2022-10-07 | 4.400 | 4.400 | 4.200 | 4.200 | 4.121 | 277,500 |
| 2022-10-06 | 4.310 | 4.430 | 4.230 | 4.230 | 4.151 | 300,000 |
| 2022-10-05 | 4.300 | 4.410 | 4.240 | 4.320 | 4.239 | 302,500 |
| 2022-10-03 | 4.350 | 4.390 | 4.230 | 4.230 | 4.151 | 262,500 |
| 2022-09-30 | 4.550 | 4.560 | 4.280 | 4.280 | 4.200 | 402,500 |
| 2022-09-29 | 4.420 | 4.900 | 4.380 | 4.380 | 4.298 | 445,000 |
| 2022-09-28 | 4.650 | 4.650 | 4.220 | 4.360 | 4.278 | 515,000 |
| 2022-09-27 | 4.700 | 4.750 | 4.500 | 4.650 | 4.563 | 485,000 |
| 2022-09-26 | 4.820 | 4.820 | 4.680 | 4.710 | 4.622 | 325,000 |
| 2022-09-23 | 4.800 | 4.870 | 4.730 | 4.820 | 4.729 | 365,000 |
| 2022-09-22 | 4.780 | 4.900 | 4.700 | 4.860 | 4.769 | 412,500 |
| 2022-09-21 | 4.850 | 4.950 | 4.720 | 4.800 | 4.710 | 380,000 |
| 2022-09-20 | 4.800 | 5.000 | 4.700 | 4.850 | 4.759 | 397,500 |
| 2022-09-19 | 5.050 | 5.050 | 4.750 | 4.750 | 4.661 | 495,000 |
| 2022-09-16 | 5.010 | 5.050 | 4.790 | 5.040 | 4.945 | 292,500 |
| 2022-09-15 | 5.050 | 5.190 | 5.020 | 5.020 | 4.926 | 322,500 |
| 2022-09-14 | 5.070 | 5.130 | 5.070 | 5.120 | 5.024 | 307,500 |
| 2022-09-13 | 5.010 | 5.190 | 5.010 | 5.110 | 5.014 | 337,500 |
| 2022-09-09 | 5.010 | 5.100 | 4.900 | 5.030 | 4.935 | 407,500 |
| 2022-09-08 | 5.000 | 5.010 | 4.900 | 5.010 | 4.916 | 405,000 |
| 2022-09-07 | 5.060 | 5.100 | 4.800 | 5.000 | 4.906 | 500,000 |
| 2022-09-06 | 5.120 | 5.150 | 5.020 | 5.060 | 4.965 | 345,000 |
| 2022-09-05 | 4.960 | 5.130 | 4.910 | 5.130 | 5.034 | 450,000 |
| 2022-09-02 | 4.880 | 5.100 | 4.880 | 5.050 | 4.955 | 620,000 |
| 2022-09-01 | 4.910 | 5.080 | 4.790 | 4.960 | 4.867 | 520,000 |
| 2022-08-31 | 4.910 | 5.030 | 4.790 | 4.900 | 4.808 | 395,000 |
| 2022-08-30 | 4.800 | 4.930 | 4.800 | 4.850 | 4.759 | 432,500 |
| 2022-08-29 | 4.700 | 4.850 | 4.610 | 4.850 | 4.759 | 632,500 |
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.