Ximei Resources Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	16.180	17.100	15.860	16.800	16.747	942,500
2026-04-28	15.910	16.380	15.740	16.380	16.329	977,500
2026-04-27	15.990	16.180	15.500	15.910	15.860	992,500
2026-04-24	15.250	15.700	15.100	15.300	15.252	1,025,000
2026-04-23	16.570	16.570	15.400	15.430	15.382	987,500
2026-04-22	16.770	16.770	16.000	16.560	16.508	940,000
2026-04-21	15.800	17.450	15.800	16.780	16.727	985,000
2026-04-20	15.230	15.870	15.230	15.800	15.750	975,000
2026-04-17	14.940	15.420	14.850	15.230	15.182	252,500
2026-04-16	14.540	15.540	14.540	14.700	14.654	365,000
2026-04-15	15.550	15.680	14.700	14.990	14.943	357,500
2026-04-14	16.060	16.700	15.480	15.690	15.641	312,500
2026-04-13	15.100	16.060	14.520	16.060	16.010	510,000
2026-04-10	15.300	15.300	14.490	15.090	15.043	350,000
2026-04-09	15.900	15.900	14.330	15.220	15.172	540,000
2026-04-08	15.000	15.960	15.000	15.640	15.591	412,500
2026-04-02	14.930	15.180	14.230	15.000	14.953	595,000
2026-04-01	13.900	14.500	13.900	14.020	13.976	197,500
2026-03-31	14.690	14.700	13.850	13.900	13.856	157,500
2026-03-30	14.000	14.920	13.840	14.700	14.654	557,500
2026-03-27	13.100	14.160	13.100	13.840	13.797	402,500
2026-03-26	14.020	14.190	13.230	13.710	13.667	452,500
2026-03-25	14.860	14.860	13.760	14.020	13.976	417,500
2026-03-24	15.260	15.260	13.500	14.260	14.215	427,500
2026-03-23	13.900	14.760	13.260	13.700	13.657	781,500
2026-03-20	13.480	14.600	13.300	14.290	14.245	622,500
2026-03-19	13.680	14.000	13.200	13.480	13.438	1,220,000
2026-03-18	14.260	14.550	13.820	13.930	13.886	315,000
2026-03-17	14.520	15.170	13.900	14.150	14.106	325,000
2026-03-16	13.680	14.600	13.490	14.250	14.205	510,000
2026-03-13	14.580	14.660	13.500	13.680	13.637	757,500
2026-03-12	15.200	15.200	12.990	14.580	14.534	535,000
2026-03-11	14.450	15.750	14.450	14.990	14.943	527,500
2026-03-10	15.000	16.790	15.000	15.100	15.053	495,000
2026-03-09	15.880	15.880	13.880	14.810	14.764	1,530,000
2026-03-06	16.730	17.560	15.210	16.580	16.528	2,771,500
2026-03-05	21.000	21.000	17.700	17.900	17.844	1,428,000
2026-03-04	20.500	20.860	18.700	19.320	19.259	1,622,200
2026-03-03	20.760	22.360	18.290	19.480	19.419	3,670,140
2026-03-02	15.180	20.800	15.100	20.760	20.695	4,515,100
2026-02-27	14.250	15.970	14.090	15.480	15.431	1,075,000
2026-02-26	14.550	14.880	13.630	13.980	13.936	895,000
2026-02-25	12.190	14.500	11.900	14.220	14.175	2,269,500
2026-02-24	11.800	11.800	11.230	11.520	11.484	245,000
2026-02-23	10.410	11.900	10.410	11.790	11.753	342,500
2026-02-20	10.330	10.500	10.000	10.410	10.377	250,000
2026-02-16	10.090	10.680	9.970	10.330	10.298	210,000
2026-02-13	10.760	10.770	9.500	10.400	10.367	152,500
2026-02-12	10.900	11.000	10.320	10.700	10.666	715,000
2026-02-11	9.730	10.530	9.530	10.230	10.198	415,000
2026-02-10	9.490	9.760	9.490	9.630	9.600	192,500
2026-02-09	9.600	9.990	9.570	9.900	9.869	277,500
2026-02-06	9.700	9.790	9.450	9.570	9.540	275,000
2026-02-05	10.310	10.310	9.500	9.900	9.869	272,500
2026-02-04	9.650	10.620	9.130	10.340	10.308	755,000
2026-02-03	8.780	9.670	8.740	9.650	9.620	462,500
2026-02-02	8.500	9.190	8.450	8.510	8.483	652,500
2026-01-30	9.300	9.300	8.880	8.940	8.912	415,000
2026-01-29	10.400	10.400	9.600	9.800	9.769	482,500
2026-01-28	9.590	10.140	9.000	10.140	10.108	552,500

← NewerPage 3 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.