Ximei Resources Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	13.500	13.500	12.600	13.170	13.170	1,542,600
2026-07-27	13.740	13.990	13.400	13.590	13.590	1,116,700
2026-07-24	13.150	13.970	13.000	13.730	13.730	1,306,500
2026-07-23	15.070	15.080	13.600	13.820	13.820	1,557,500
2026-07-22	13.650	13.930	13.210	13.760	13.760	1,540,000
2026-07-21	12.830	13.660	12.080	13.150	13.150	2,194,500
2026-07-20	13.060	14.100	12.780	12.790	12.790	1,503,500
2026-07-17	15.500	15.500	12.750	12.950	12.950	2,908,000
2026-07-16	16.410	16.900	15.590	15.670	15.670	1,332,000
2026-07-15	15.540	16.450	15.210	16.420	16.420	1,248,000
2026-07-14	15.220	15.540	14.500	15.540	15.540	2,110,000
2026-07-13	15.630	15.720	14.710	15.350	15.350	1,771,500
2026-07-10	16.520	16.840	15.010	15.070	15.070	1,647,000
2026-07-09	16.570	16.780	15.620	16.540	16.540	1,670,500
2026-07-08	16.860	17.230	16.390	16.670	16.670	1,449,000
2026-07-07	17.600	17.900	16.260	16.860	16.860	1,409,000
2026-07-06	18.500	18.740	17.110	17.700	17.700	1,931,000
2026-07-03	20.420	21.720	18.360	18.680	18.680	3,003,500
2026-07-02	22.120	24.200	20.480	20.940	20.940	3,016,800
2026-06-30	19.990	22.720	19.680	22.420	22.350	3,095,500
2026-06-29	18.810	20.240	18.570	19.660	19.598	1,935,000
2026-06-26	19.220	19.800	17.650	18.920	18.861	1,863,000
2026-06-25	16.240	19.800	15.980	19.200	19.140	4,350,500
2026-06-24	16.390	16.920	15.870	16.350	16.299	1,451,500
2026-06-23	18.090	18.100	15.920	16.390	16.339	2,342,000
2026-06-22	14.800	18.250	14.110	18.090	18.033	2,902,500
2026-06-18	15.970	15.990	14.580	14.670	14.624	2,311,000
2026-06-17	16.470	17.470	15.700	15.890	15.840	2,007,500
2026-06-16	16.130	17.500	15.380	16.260	16.209	2,299,000
2026-06-15	15.200	16.730	15.200	16.120	16.069	1,866,500
2026-06-12	14.030	16.000	14.030	14.850	14.803	1,581,500
2026-06-11	13.950	14.250	13.240	14.030	13.986	2,016,895
2026-06-10	16.260	16.270	13.660	14.100	14.056	3,085,568
2026-06-09	16.300	16.850	15.880	16.430	16.378	1,589,541
2026-06-08	16.800	17.240	16.170	16.300	16.249	1,589,612
2026-06-05	17.000	18.300	16.230	17.440	17.385	2,281,586
2026-06-04	17.720	18.060	16.060	16.900	16.847	3,222,680
2026-06-03	18.100	19.080	16.200	17.950	17.894	40,895,031
2026-06-02	21.560	22.140	19.400	20.000	19.937	3,513,295
2026-06-01	20.000	23.320	20.000	21.520	21.452	2,861,298
2026-05-29	19.450	20.520	18.010	19.920	19.857	1,417,500
2026-05-28	19.760	19.970	18.730	19.100	19.040	1,141,500
2026-05-27	19.000	21.900	19.000	19.750	19.688	1,411,000
2026-05-26	19.000	20.880	18.040	19.000	18.940	1,955,000
2026-05-22	18.990	20.900	18.480	19.760	19.698	3,074,000
2026-05-21	19.820	20.600	18.900	19.110	19.050	2,118,300
2026-05-20	17.600	20.500	17.140	19.820	19.758	3,899,000
2026-05-19	15.600	17.750	14.420	17.600	17.545	2,390,000
2026-05-18	13.650	16.160	13.550	15.460	15.411	2,541,000
2026-05-15	13.990	14.040	12.030	13.650	13.607	2,218,000
2026-05-14	12.930	13.330	11.780	12.350	12.311	1,884,500
2026-05-13	14.200	14.600	12.520	12.900	12.860	1,689,000
2026-05-12	16.000	16.000	14.360	14.410	14.365	1,517,000
2026-05-11	14.360	15.760	14.320	15.760	15.711	1,800,000
2026-05-08	14.660	14.760	14.150	14.560	14.514	1,078,500
2026-05-07	14.310	16.400	14.200	14.570	14.524	1,386,000
2026-05-06	14.500	15.070	14.350	14.400	14.355	1,313,500
2026-05-05	15.590	15.590	14.140	14.280	14.235	1,098,550
2026-05-04	15.930	16.400	15.350	15.680	15.631	995,000
2026-04-30	16.650	16.650	15.500	15.730	15.681	1,025,000

← NewerPage 2 of 21 · 1,233 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.