Ximei Resources Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 7.680 | 7.800 | 7.000 | 7.430 | 7.407 | 1,373,500 |
| 2025-10-30 | 6.680 | 7.750 | 6.680 | 7.700 | 7.676 | 2,190,000 |
| 2025-10-28 | 6.310 | 6.790 | 6.260 | 6.510 | 6.490 | 1,280,000 |
| 2025-10-27 | 6.010 | 6.790 | 6.010 | 6.500 | 6.480 | 1,370,000 |
| 2025-10-24 | 5.940 | 6.000 | 5.850 | 6.000 | 5.981 | 322,500 |
| 2025-10-23 | 5.930 | 6.000 | 5.770 | 5.950 | 5.931 | 185,000 |
| 2025-10-22 | 6.060 | 6.150 | 6.000 | 6.120 | 6.101 | 180,000 |
| 2025-10-21 | 6.150 | 6.270 | 6.150 | 6.260 | 6.240 | 162,500 |
| 2025-10-20 | 5.900 | 6.210 | 5.890 | 6.110 | 6.091 | 745,000 |
| 2025-10-17 | 6.400 | 6.400 | 5.870 | 5.900 | 5.882 | 305,000 |
| 2025-10-16 | 6.680 | 6.680 | 6.180 | 6.180 | 6.161 | 265,000 |
| 2025-10-15 | 6.600 | 6.600 | 6.220 | 6.300 | 6.280 | 217,500 |
| 2025-10-14 | 6.600 | 6.600 | 6.080 | 6.170 | 6.151 | 242,500 |
| 2025-10-13 | 5.820 | 6.690 | 5.820 | 6.300 | 6.280 | 400,000 |
| 2025-10-10 | 6.400 | 6.450 | 6.230 | 6.230 | 6.210 | 215,000 |
| 2025-10-09 | 6.500 | 6.500 | 6.230 | 6.390 | 6.370 | 337,500 |
| 2025-10-08 | 6.600 | 6.600 | 6.300 | 6.420 | 6.400 | 412,500 |
| 2025-10-06 | 6.210 | 6.590 | 6.210 | 6.410 | 6.390 | 587,500 |
| 2025-10-03 | 6.040 | 6.390 | 6.040 | 6.210 | 6.191 | 365,000 |
| 2025-10-02 | 6.000 | 6.210 | 5.880 | 6.190 | 6.171 | 595,000 |
| 2025-09-30 | 6.070 | 6.250 | 5.710 | 5.830 | 5.812 | 490,000 |
| 2025-09-29 | 5.670 | 6.160 | 5.600 | 6.100 | 6.081 | 610,000 |
| 2025-09-26 | 5.680 | 5.780 | 5.590 | 5.670 | 5.652 | 190,000 |
| 2025-09-25 | 5.550 | 5.740 | 5.550 | 5.580 | 5.563 | 200,000 |
| 2025-09-24 | 5.640 | 5.640 | 5.290 | 5.550 | 5.533 | 327,500 |
| 2025-09-23 | 5.880 | 5.890 | 5.610 | 5.650 | 5.632 | 310,000 |
| 2025-09-22 | 5.820 | 6.040 | 5.820 | 5.920 | 5.901 | 737,500 |
| 2025-09-19 | 5.860 | 5.940 | 5.860 | 5.900 | 5.882 | 97,500 |
| 2025-09-18 | 5.920 | 6.080 | 5.800 | 5.840 | 5.822 | 390,000 |
| 2025-09-17 | 6.150 | 6.280 | 5.920 | 5.920 | 5.901 | 367,500 |
| 2025-09-16 | 6.310 | 6.380 | 6.140 | 6.180 | 6.161 | 642,500 |
| 2025-09-15 | 6.290 | 6.600 | 6.130 | 6.130 | 6.111 | 1,315,000 |
| 2025-09-12 | 6.040 | 6.360 | 5.990 | 6.290 | 6.270 | 960,000 |
| 2025-09-11 | 5.890 | 6.330 | 5.890 | 6.000 | 5.981 | 872,500 |
| 2025-09-10 | 6.020 | 6.020 | 5.520 | 5.900 | 5.882 | 1,342,500 |
| 2025-09-09 | 5.920 | 6.200 | 5.910 | 6.020 | 6.001 | 1,252,500 |
| 2025-09-08 | 5.620 | 5.890 | 5.620 | 5.800 | 5.782 | 1,165,000 |
| 2025-09-05 | 5.680 | 5.830 | 5.610 | 5.610 | 5.592 | 475,000 |
| 2025-09-04 | 5.810 | 6.020 | 5.600 | 5.600 | 5.582 | 822,500 |
| 2025-09-03 | 5.700 | 5.920 | 5.700 | 5.820 | 5.802 | 430,000 |
| 2025-09-02 | 6.000 | 6.200 | 5.750 | 5.750 | 5.732 | 560,000 |
| 2025-09-01 | 5.760 | 6.060 | 5.750 | 5.950 | 5.931 | 477,500 |
| 2025-08-29 | 6.000 | 6.080 | 5.750 | 5.780 | 5.762 | 727,500 |
| 2025-08-28 | 6.080 | 6.220 | 5.650 | 6.150 | 6.131 | 1,007,500 |
| 2025-08-27 | 5.260 | 6.150 | 5.250 | 6.000 | 5.981 | 1,157,500 |
| 2025-08-26 | 4.900 | 5.450 | 4.900 | 5.260 | 5.244 | 410,000 |
| 2025-08-25 | 5.190 | 5.480 | 5.180 | 5.400 | 5.383 | 567,500 |
| 2025-08-22 | 5.100 | 5.190 | 4.900 | 5.190 | 5.174 | 365,000 |
| 2025-08-21 | 5.200 | 5.380 | 4.930 | 5.020 | 5.004 | 372,500 |
| 2025-08-20 | 5.260 | 5.310 | 5.010 | 5.240 | 5.224 | 422,500 |
| 2025-08-19 | 5.040 | 5.660 | 5.040 | 5.220 | 5.204 | 955,000 |
| 2025-08-18 | 4.650 | 4.800 | 4.620 | 4.800 | 4.785 | 890,000 |
| 2025-08-15 | 4.550 | 4.650 | 4.550 | 4.650 | 4.635 | 490,000 |
| 2025-08-14 | 4.600 | 4.630 | 4.520 | 4.570 | 4.556 | 342,500 |
| 2025-08-13 | 4.520 | 4.650 | 4.490 | 4.600 | 4.586 | 885,000 |
| 2025-08-12 | 4.470 | 4.600 | 4.400 | 4.500 | 4.486 | 537,500 |
| 2025-08-11 | 4.500 | 4.530 | 4.340 | 4.470 | 4.456 | 417,500 |
| 2025-08-08 | 4.510 | 4.530 | 4.370 | 4.480 | 4.466 | 325,000 |
| 2025-08-07 | 4.410 | 4.520 | 4.310 | 4.510 | 4.496 | 385,000 |
| 2025-08-06 | 4.450 | 4.450 | 4.100 | 4.410 | 4.396 | 460,000 |
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.