Ximei Resources Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	4.430	4.650	4.430	4.590	4.504	805,000
2022-05-31	4.830	4.840	4.480	4.480	4.396	742,500
2022-05-30	4.670	4.710	4.500	4.560	4.474	745,000
2022-05-27	4.730	4.790	4.640	4.670	4.582	645,441
2022-05-26	4.890	4.890	4.600	4.770	4.680	622,500
2022-05-25	4.990	4.990	4.660	4.720	4.631	977,500
2022-05-24	4.860	4.860	4.650	4.680	4.592	665,000
2022-05-23	4.650	4.960	4.520	4.850	4.759	1,247,500
2022-05-20	5.090	5.200	4.500	4.650	4.563	2,017,500
2022-05-19	4.200	4.440	4.070	4.430	4.347	1,182,500
2022-05-18	4.230	4.290	4.140	4.260	4.180	1,012,500
2022-05-17	4.200	4.290	4.130	4.230	4.151	867,500
2022-05-16	4.420	4.430	4.200	4.200	4.121	494,559
2022-05-13	4.140	4.340	4.010	4.280	4.200	1,197,500
2022-05-12	4.080	4.180	3.930	4.150	4.072	830,000
2022-05-11	4.310	4.350	4.050	4.170	4.092	216,500
2022-05-10	4.160	4.200	4.000	4.180	4.101	1,147,500
2022-05-06	4.000	4.470	3.900	4.460	4.376	3,165,000
2022-05-05	4.100	4.160	3.780	4.050	3.974	3,060,000
2022-05-04	3.740	4.170	3.740	3.990	3.915	5,311,000
2022-05-03	3.030	3.880	2.820	3.740	3.670	7,312,500
2022-04-29	3.000	3.260	2.500	2.810	2.757	6,877,500
2022-04-28	1.200	3.140	1.200	2.900	2.846	53,780,000
2022-04-27	4.650	4.720	0.800	1.050	1.030	12,090,000
2022-04-26	4.570	4.780	4.470	4.780	4.690	1,100,000
2022-04-25	4.740	4.750	4.400	4.560	4.474	2,337,500
2022-04-22	4.880	4.880	4.570	4.770	4.680	752,500
2022-04-21	5.060	5.060	4.820	4.890	4.798	855,000
2022-04-20	5.150	5.160	5.010	5.050	4.955	1,017,500
2022-04-19	5.250	5.250	4.970	5.150	5.053	1,812,500
2022-04-14	5.250	5.390	5.250	5.290	5.191	1,060,000
2022-04-13	5.000	5.250	4.980	5.250	5.151	1,165,000
2022-04-12	5.020	5.090	4.920	5.030	4.935	1,030,000
2022-04-11	5.140	5.140	4.950	5.010	4.916	1,865,000
2022-04-08	5.120	5.180	5.080	5.140	5.043	300,000
2022-04-07	5.080	5.200	5.080	5.150	5.053	670,000
2022-04-06	5.100	5.190	5.040	5.140	5.043	1,307,500
2022-04-04	4.530	5.160	4.530	5.060	4.965	1,747,500
2022-04-01	4.480	4.560	4.400	4.540	4.455	460,000
2022-03-31	4.550	4.600	4.430	4.500	4.415	405,000
2022-03-30	4.540	4.630	4.470	4.520	4.435	1,555,000
2022-03-29	4.570	4.650	4.480	4.550	4.465	1,237,500
2022-03-28	4.450	4.580	4.240	4.570	4.484	1,660,000
2022-03-25	4.550	4.580	4.340	4.490	4.406	1,150,000
2022-03-24	4.480	4.650	4.340	4.500	4.415	3,387,500
2022-03-23	4.490	4.690	4.440	4.500	4.415	962,500
2022-03-22	4.420	4.490	4.290	4.490	4.406	1,540,000
2022-03-21	4.460	4.510	4.280	4.420	4.337	2,052,500
2022-03-18	4.670	4.690	4.360	4.460	4.376	940,000
2022-03-17	4.610	4.880	4.540	4.720	4.631	352,500
2022-03-16	4.400	4.690	4.180	4.600	4.514	1,395,000
2022-03-15	4.430	4.430	4.180	4.300	4.219	3,447,500
2022-03-14	4.590	4.650	4.410	4.480	4.396	2,180,000
2022-03-11	4.650	4.730	4.440	4.730	4.641	1,775,000
2022-03-10	4.740	4.980	4.640	4.730	4.641	1,005,000
2022-03-09	4.870	4.870	4.600	4.740	4.651	950,000
2022-03-08	5.380	5.380	4.880	4.880	4.788	1,452,500
2022-03-07	5.510	5.510	5.210	5.290	5.191	1,915,000
2022-03-04	5.400	5.600	5.350	5.510	5.406	587,500
2022-03-03	5.300	5.660	5.300	5.410	5.308	1,385,000

← NewerPage 19 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.