Ximei Resources Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 4.880 | 5.120 | 4.780 | 4.900 | 4.808 | 1,230,000 |
| 2021-12-01 | 5.000 | 5.010 | 4.770 | 4.880 | 4.788 | 1,985,000 |
| 2021-11-30 | 5.350 | 5.540 | 4.980 | 4.980 | 4.886 | 1,672,500 |
| 2021-11-29 | 5.300 | 5.450 | 5.220 | 5.350 | 5.249 | 1,855,000 |
| 2021-11-26 | 5.750 | 5.750 | 5.330 | 5.450 | 5.348 | 1,430,000 |
| 2021-11-25 | 5.660 | 5.790 | 5.660 | 5.750 | 5.642 | 865,000 |
| 2021-11-24 | 5.590 | 5.690 | 5.360 | 5.660 | 5.554 | 3,225,000 |
| 2021-11-23 | 5.420 | 5.690 | 5.390 | 5.590 | 5.485 | 1,055,000 |
| 2021-11-22 | 5.350 | 5.490 | 5.350 | 5.420 | 5.318 | 2,242,500 |
| 2021-11-19 | 5.000 | 5.350 | 5.000 | 5.350 | 5.249 | 1,382,500 |
| 2021-11-18 | 4.900 | 5.150 | 4.900 | 5.020 | 4.926 | 1,980,000 |
| 2021-11-17 | 4.780 | 5.050 | 4.780 | 5.040 | 4.945 | 1,180,000 |
| 2021-11-16 | 4.680 | 4.890 | 4.530 | 4.780 | 4.690 | 2,385,000 |
| 2021-11-15 | 4.750 | 4.780 | 4.550 | 4.610 | 4.523 | 1,490,000 |
| 2021-11-12 | 5.080 | 5.080 | 4.610 | 4.610 | 4.523 | 1,385,000 |
| 2021-11-11 | 4.840 | 4.990 | 4.640 | 4.840 | 4.749 | 1,657,500 |
| 2021-11-10 | 5.150 | 5.190 | 4.770 | 4.840 | 4.749 | 1,987,500 |
| 2021-11-09 | 5.150 | 5.220 | 5.100 | 5.150 | 5.053 | 927,500 |
| 2021-11-08 | 5.110 | 5.230 | 5.070 | 5.100 | 5.004 | 1,075,000 |
| 2021-11-05 | 5.130 | 5.250 | 5.110 | 5.110 | 5.014 | 787,500 |
| 2021-11-04 | 5.100 | 5.250 | 5.100 | 5.130 | 5.034 | 1,187,500 |
| 2021-11-03 | 5.100 | 5.200 | 5.060 | 5.150 | 5.053 | 840,000 |
| 2021-11-02 | 5.190 | 5.230 | 5.060 | 5.100 | 5.004 | 1,782,500 |
| 2021-11-01 | 5.070 | 5.200 | 5.020 | 5.180 | 5.083 | 1,572,500 |
| 2021-10-29 | 5.180 | 5.210 | 5.050 | 5.070 | 4.975 | 1,245,000 |
| 2021-10-28 | 5.270 | 5.290 | 5.130 | 5.180 | 5.083 | 735,000 |
| 2021-10-27 | 5.210 | 5.300 | 5.200 | 5.200 | 5.102 | 3,075,000 |
| 2021-10-26 | 5.060 | 5.280 | 5.060 | 5.210 | 5.112 | 1,055,000 |
| 2021-10-25 | 5.280 | 5.280 | 5.070 | 5.120 | 5.024 | 2,492,500 |
← NewerPage 21 of 21 · 1,229 trading days
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.