Ximei Resources Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	4.530	4.740	4.470	4.650	4.563	315,000
2022-08-25	4.630	4.650	4.530	4.530	4.445	162,500
2022-08-24	4.620	4.650	4.510	4.540	4.455	122,500
2022-08-23	4.560	4.640	4.500	4.510	4.425	90,000
2022-08-22	4.540	4.710	4.540	4.540	4.455	217,500
2022-08-19	4.520	4.650	4.500	4.530	4.445	170,000
2022-08-18	4.650	4.660	4.500	4.500	4.415	97,500
2022-08-17	4.740	4.740	4.520	4.590	4.504	85,000
2022-08-16	4.740	4.750	4.530	4.600	4.514	200,000
2022-08-15	4.490	4.590	4.490	4.570	4.484	112,500
2022-08-12	4.660	4.690	4.620	4.620	4.533	187,500
2022-08-11	4.750	4.750	4.540	4.640	4.553	80,000
2022-08-10	4.590	4.730	4.590	4.610	4.523	90,000
2022-08-09	4.700	4.700	4.580	4.590	4.504	217,500
2022-08-08	4.540	4.750	4.540	4.630	4.543	110,000
2022-08-05	4.430	4.730	4.430	4.520	4.435	110,000
2022-08-04	4.480	4.610	4.460	4.500	4.415	110,000
2022-08-03	4.640	4.640	4.430	4.540	4.455	85,000
2022-08-02	4.500	4.550	4.390	4.550	4.465	115,000
2022-08-01	4.400	4.590	4.400	4.520	4.435	65,000
2022-07-29	4.430	4.540	4.420	4.520	4.435	87,500
2022-07-28	4.440	4.550	4.440	4.550	4.465	75,000
2022-07-27	4.550	4.690	4.410	4.520	4.435	142,500
2022-07-26	4.550	4.550	4.410	4.450	4.366	65,000
2022-07-25	5.000	5.000	4.400	4.500	4.415	155,000
2022-07-22	4.570	4.650	4.500	4.550	4.465	342,500
2022-07-21	4.570	4.570	4.400	4.570	4.484	115,000
2022-07-20	4.500	4.560	4.390	4.540	4.455	365,000
2022-07-19	4.500	4.500	4.260	4.500	4.415	432,500
2022-07-18	4.500	4.550	4.150	4.540	4.455	635,000
2022-07-15	4.630	4.630	4.250	4.450	4.366	810,000
2022-07-14	4.550	4.680	4.440	4.630	4.543	770,000
2022-07-13	4.660	4.800	4.420	4.550	4.465	762,500
2022-07-12	4.750	4.880	4.570	4.660	4.572	785,000
2022-07-11	4.750	4.900	4.700	4.770	4.680	752,500
2022-07-08	4.840	4.910	4.700	4.750	4.661	742,500
2022-07-07	4.810	4.990	4.780	4.870	4.778	787,500
2022-07-06	4.850	5.010	4.810	4.810	4.720	860,000
2022-07-05	4.850	5.030	4.820	4.880	4.788	777,500
2022-07-04	5.030	5.070	4.790	4.820	4.729	1,042,500
2022-06-30	4.980	5.090	4.850	5.030	4.935	947,500
2022-06-29	5.000	5.100	4.920	4.930	4.837	790,000
2022-06-28	5.050	5.120	4.950	4.950	4.857	810,000
2022-06-27	5.050	5.140	5.030	5.100	5.004	725,000
2022-06-24	5.020	5.060	4.960	5.030	4.935	717,500
2022-06-23	4.960	5.060	4.960	5.020	4.926	722,500
2022-06-22	5.050	5.150	4.980	4.990	4.896	937,500
2022-06-21	5.000	5.070	5.000	5.000	4.906	747,500
2022-06-20	5.020	5.080	4.990	4.990	4.896	705,000
2022-06-17	5.050	5.170	4.930	5.000	4.906	705,000
2022-06-16	5.000	5.020	4.920	5.020	4.926	787,500
2022-06-15	4.980	5.080	4.850	4.980	4.886	680,000
2022-06-14	4.980	5.040	4.850	4.940	4.847	705,000
2022-06-13	4.950	5.090	4.860	4.970	4.877	755,000
2022-06-10	5.020	5.060	4.920	5.010	4.916	737,500
2022-06-09	5.130	5.130	4.940	5.020	4.926	737,500
2022-06-08	5.150	5.240	5.000	5.140	5.043	692,500
2022-06-07	4.980	5.240	4.980	5.150	5.053	1,112,500
2022-06-06	4.620	5.080	4.620	5.070	4.975	1,152,500
2022-06-02	4.600	4.680	4.600	4.630	4.543	857,500

← NewerPage 18 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.