Ximei Resources Holding Ltd historical data

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

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

← NewerPage 17 of 21 · 1,234 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.