Ximei Resources Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	5.600	5.600	5.160	5.260	5.161	1,450,000
2022-03-01	5.650	5.670	5.490	5.540	5.436	595,000
2022-02-28	5.800	5.800	5.480	5.630	5.524	1,365,000
2022-02-25	5.780	5.960	5.660	5.780	5.671	962,500
2022-02-24	6.030	6.080	5.750	5.760	5.652	642,500
2022-02-23	5.900	6.170	5.900	6.030	5.917	1,020,000
2022-02-22	5.820	5.970	5.810	5.900	5.789	1,230,000
2022-02-21	5.700	6.000	5.700	5.820	5.711	1,282,500
2022-02-18	5.570	5.890	5.570	5.700	5.593	1,502,500
2022-02-17	5.530	5.640	5.500	5.620	5.514	607,500
2022-02-16	4.960	5.670	4.960	5.530	5.426	3,237,500
2022-02-15	5.050	5.120	4.960	4.960	4.867	1,152,500
2022-02-14	5.090	5.150	5.040	5.050	4.955	885,000
2022-02-11	5.040	5.150	5.020	5.090	4.994	1,050,000
2022-02-10	4.940	5.080	4.940	5.060	4.965	527,500
2022-02-09	4.750	4.950	4.750	4.940	4.847	2,237,500
2022-02-08	4.840	4.850	4.730	4.750	4.661	1,060,000
2022-02-07	4.900	4.920	4.780	4.840	4.749	1,027,500
2022-02-04	4.580	4.940	4.570	4.940	4.847	3,125,000
2022-01-31	4.560	4.580	4.460	4.580	4.494	2,137,500
2022-01-28	4.580	4.580	4.340	4.540	4.455	1,535,000
2022-01-27	4.580	4.580	4.410	4.580	4.494	1,265,000
2022-01-26	4.530	4.600	4.480	4.580	4.494	1,177,500
2022-01-25	4.570	4.570	4.470	4.570	4.484	2,252,500
2022-01-24	4.610	4.610	4.480	4.570	4.484	2,075,000
2022-01-21	4.600	4.750	4.580	4.650	4.563	410,000
2022-01-20	4.560	4.610	4.560	4.600	4.514	1,570,000
2022-01-19	4.600	4.640	4.520	4.600	4.514	1,697,500
2022-01-18	4.590	4.640	4.530	4.600	4.514	535,000
2022-01-17	4.600	4.780	4.520	4.600	4.514	1,212,500
2022-01-14	4.600	4.660	4.530	4.600	4.514	700,000
2022-01-13	4.640	4.640	4.520	4.600	4.514	1,470,000
2022-01-12	4.630	4.700	4.610	4.640	4.553	1,137,500
2022-01-11	4.710	4.740	4.590	4.630	4.543	1,737,500
2022-01-10	4.750	4.760	4.290	4.710	4.622	2,170,000
2022-01-07	4.820	4.820	4.640	4.750	4.661	2,050,000
2022-01-06	4.540	4.710	4.530	4.700	4.612	822,500
2022-01-05	4.620	4.630	4.450	4.580	4.494	1,450,000
2022-01-04	4.740	4.740	4.550	4.580	4.494	917,500
2022-01-03	4.730	4.840	4.630	4.680	4.592	1,142,500
2021-12-31	4.840	4.850	4.650	4.740	4.651	430,000
2021-12-30	4.900	4.900	4.640	4.640	4.553	1,610,000
2021-12-29	4.930	4.930	4.760	4.760	4.671	1,092,500
2021-12-28	4.910	4.980	4.890	4.950	4.857	1,127,500
2021-12-24	4.750	4.990	4.750	4.930	4.837	1,125,000
2021-12-23	4.730	4.780	4.590	4.770	4.680	2,737,500
2021-12-22	4.680	4.750	4.550	4.750	4.661	1,007,500
2021-12-21	4.600	4.680	4.440	4.680	4.592	825,000
2021-12-20	4.750	4.750	4.420	4.530	4.445	1,820,000
2021-12-17	4.800	4.890	4.700	4.720	4.631	977,500
2021-12-16	4.770	4.880	4.600	4.800	4.710	992,500
2021-12-15	4.850	4.970	4.700	4.770	4.680	1,440,000
2021-12-14	4.770	4.870	4.600	4.850	4.759	877,500
2021-12-13	4.860	4.990	4.750	4.770	4.680	1,845,000
2021-12-10	4.880	5.120	4.840	4.860	4.769	665,000
2021-12-09	4.880	5.110	4.850	4.880	4.788	655,000
2021-12-08	4.730	4.880	4.690	4.880	4.788	1,345,000
2021-12-07	4.720	4.800	4.640	4.730	4.641	1,440,000
2021-12-06	4.800	4.840	4.650	4.700	4.612	1,887,500
2021-12-03	4.900	5.070	4.800	4.800	4.710	682,500

← NewerPage 20 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.