Ximei Resources Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 9.590 | 10.140 | 9.000 | 10.140 | 10.108 | 552,500 |
| 2026-01-27 | 9.030 | 9.610 | 8.890 | 9.440 | 9.410 | 657,500 |
| 2026-01-26 | 8.430 | 10.000 | 8.430 | 8.940 | 8.912 | 765,000 |
| 2026-01-23 | 8.410 | 8.480 | 8.240 | 8.430 | 8.404 | 355,200 |
| 2026-01-22 | 8.150 | 8.230 | 7.940 | 8.180 | 8.154 | 165,000 |
| 2026-01-21 | 7.830 | 8.350 | 7.830 | 8.130 | 8.105 | 572,500 |
| 2026-01-20 | 8.000 | 8.000 | 7.560 | 7.880 | 7.855 | 92,500 |
| 2026-01-19 | 7.440 | 7.800 | 7.350 | 7.710 | 7.686 | 422,500 |
| 2026-01-16 | 7.920 | 7.920 | 7.400 | 7.450 | 7.427 | 162,500 |
| 2026-01-15 | 7.550 | 7.890 | 7.550 | 7.700 | 7.676 | 45,000 |
| 2026-01-14 | 7.960 | 8.210 | 7.580 | 7.850 | 7.825 | 362,500 |
| 2026-01-13 | 7.360 | 8.100 | 7.140 | 7.950 | 7.925 | 1,067,500 |
| 2026-01-12 | 6.830 | 7.380 | 6.770 | 7.300 | 7.277 | 517,500 |
| 2026-01-09 | 6.600 | 6.800 | 6.600 | 6.670 | 6.649 | 170,000 |
| 2026-01-08 | 6.320 | 6.710 | 6.320 | 6.620 | 6.599 | 240,000 |
| 2026-01-07 | 6.390 | 6.390 | 6.260 | 6.310 | 6.290 | 240,000 |
| 2026-01-06 | 6.300 | 6.470 | 6.300 | 6.380 | 6.360 | 435,000 |
| 2026-01-05 | 6.100 | 6.320 | 6.100 | 6.270 | 6.250 | 345,000 |
| 2026-01-02 | 6.500 | 6.500 | 6.100 | 6.100 | 6.081 | 392,500 |
| 2025-12-31 | 6.700 | 6.700 | 6.400 | 6.500 | 6.480 | 277,500 |
| 2025-12-30 | 6.680 | 6.850 | 6.680 | 6.710 | 6.689 | 160,000 |
| 2025-12-29 | 6.690 | 7.050 | 6.660 | 6.680 | 6.659 | 400,000 |
| 2025-12-24 | 6.660 | 6.690 | 6.650 | 6.690 | 6.669 | 160,000 |
| 2025-12-23 | 7.000 | 7.000 | 6.660 | 6.660 | 6.639 | 170,000 |
| 2025-12-22 | 6.610 | 6.900 | 6.610 | 6.800 | 6.779 | 155,000 |
| 2025-12-19 | 6.810 | 6.870 | 6.690 | 6.870 | 6.848 | 147,500 |
| 2025-12-18 | 6.630 | 6.830 | 6.620 | 6.690 | 6.669 | 160,000 |
| 2025-12-17 | 6.620 | 6.990 | 6.620 | 6.690 | 6.669 | 167,500 |
| 2025-12-16 | 6.700 | 6.910 | 6.580 | 6.750 | 6.729 | 515,000 |
| 2025-12-15 | 6.880 | 7.120 | 6.880 | 6.980 | 6.958 | 175,000 |
| 2025-12-12 | 6.920 | 7.200 | 6.920 | 7.020 | 6.998 | 165,000 |
| 2025-12-11 | 7.100 | 7.170 | 7.030 | 7.160 | 7.138 | 182,500 |
| 2025-12-10 | 6.960 | 7.140 | 6.960 | 7.100 | 7.078 | 260,000 |
| 2025-12-09 | 6.960 | 7.020 | 6.830 | 6.930 | 6.908 | 257,500 |
| 2025-12-08 | 6.970 | 7.090 | 6.960 | 7.040 | 7.018 | 147,500 |
| 2025-12-05 | 6.910 | 7.150 | 6.910 | 7.040 | 7.018 | 142,500 |
| 2025-12-04 | 7.180 | 7.180 | 6.960 | 6.960 | 6.938 | 237,500 |
| 2025-12-03 | 6.980 | 7.230 | 6.980 | 7.140 | 7.118 | 242,500 |
| 2025-12-02 | 7.250 | 7.260 | 7.010 | 7.010 | 6.988 | 255,000 |
| 2025-12-01 | 6.800 | 7.250 | 6.490 | 7.250 | 7.227 | 977,500 |
| 2025-11-28 | 6.160 | 6.350 | 6.160 | 6.250 | 6.230 | 205,000 |
| 2025-11-27 | 6.120 | 6.180 | 6.120 | 6.160 | 6.141 | 182,500 |
| 2025-11-26 | 6.180 | 6.270 | 6.100 | 6.210 | 6.191 | 180,000 |
| 2025-11-25 | 6.290 | 6.340 | 6.060 | 6.100 | 6.081 | 182,500 |
| 2025-11-24 | 6.060 | 6.340 | 6.050 | 6.330 | 6.310 | 223,500 |
| 2025-11-21 | 6.400 | 6.470 | 6.050 | 6.150 | 6.131 | 497,500 |
| 2025-11-20 | 6.800 | 6.800 | 6.400 | 6.530 | 6.510 | 355,000 |
| 2025-11-19 | 6.960 | 7.000 | 6.740 | 6.740 | 6.719 | 267,500 |
| 2025-11-18 | 7.300 | 7.300 | 6.880 | 6.920 | 6.898 | 565,000 |
| 2025-11-17 | 7.300 | 7.300 | 7.140 | 7.140 | 7.118 | 265,000 |
| 2025-11-14 | 7.280 | 7.400 | 7.190 | 7.300 | 7.277 | 322,500 |
| 2025-11-13 | 7.030 | 7.500 | 7.020 | 7.320 | 7.297 | 360,000 |
| 2025-11-12 | 7.190 | 7.450 | 6.530 | 6.910 | 6.888 | 592,500 |
| 2025-11-11 | 7.000 | 7.300 | 6.970 | 7.260 | 7.237 | 807,500 |
| 2025-11-10 | 7.060 | 7.060 | 6.750 | 6.860 | 6.838 | 287,000 |
| 2025-11-07 | 6.830 | 7.070 | 6.830 | 7.060 | 7.038 | 272,500 |
| 2025-11-06 | 6.730 | 7.150 | 6.670 | 6.820 | 6.799 | 297,500 |
| 2025-11-05 | 6.790 | 6.790 | 6.360 | 6.550 | 6.529 | 482,500 |
| 2025-11-04 | 6.800 | 6.920 | 6.500 | 6.820 | 6.799 | 660,000 |
| 2025-11-03 | 7.340 | 7.340 | 6.460 | 6.990 | 6.968 | 820,000 |
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.