Ximei Resources Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 4.500 | 4.610 | 4.310 | 4.350 | 4.336 | 902,500 |
| 2025-08-04 | 4.450 | 4.650 | 4.450 | 4.500 | 4.486 | 707,500 |
| 2025-08-01 | 4.260 | 4.670 | 4.260 | 4.530 | 4.516 | 932,500 |
| 2025-07-31 | 4.210 | 4.260 | 4.090 | 4.260 | 4.247 | 397,500 |
| 2025-07-30 | 4.130 | 4.300 | 4.130 | 4.210 | 4.197 | 687,500 |
| 2025-07-29 | 4.130 | 4.140 | 4.000 | 4.130 | 4.117 | 347,500 |
| 2025-07-28 | 4.230 | 4.350 | 4.130 | 4.130 | 4.117 | 350,000 |
| 2025-07-25 | 4.070 | 4.300 | 4.070 | 4.190 | 4.177 | 507,500 |
| 2025-07-24 | 4.120 | 4.150 | 4.000 | 4.110 | 4.097 | 407,500 |
| 2025-07-23 | 4.120 | 4.150 | 4.050 | 4.120 | 4.107 | 325,000 |
| 2025-07-22 | 4.170 | 4.190 | 4.080 | 4.090 | 4.077 | 312,500 |
| 2025-07-21 | 4.050 | 4.170 | 3.990 | 4.160 | 4.147 | 347,500 |
| 2025-07-18 | 4.150 | 4.150 | 3.990 | 3.990 | 3.978 | 335,000 |
| 2025-07-17 | 4.260 | 4.310 | 4.010 | 4.100 | 4.087 | 437,500 |
| 2025-07-16 | 4.030 | 4.310 | 4.030 | 4.250 | 4.237 | 837,500 |
| 2025-07-15 | 3.990 | 4.050 | 3.900 | 4.020 | 4.007 | 425,000 |
| 2025-07-14 | 3.910 | 4.000 | 3.910 | 3.990 | 3.978 | 382,500 |
| 2025-07-11 | 3.850 | 3.950 | 3.790 | 3.920 | 3.908 | 485,000 |
| 2025-07-10 | 3.850 | 3.920 | 3.840 | 3.850 | 3.838 | 325,000 |
| 2025-07-09 | 3.900 | 3.910 | 3.820 | 3.890 | 3.878 | 345,000 |
| 2025-07-08 | 3.940 | 3.940 | 3.840 | 3.900 | 3.888 | 332,500 |
| 2025-07-07 | 3.950 | 3.980 | 3.860 | 3.900 | 3.888 | 332,500 |
| 2025-07-04 | 4.020 | 4.040 | 3.920 | 3.950 | 3.938 | 325,000 |
| 2025-07-03 | 3.980 | 4.060 | 3.970 | 4.020 | 4.007 | 367,500 |
| 2025-07-02 | 4.030 | 4.100 | 3.960 | 3.960 | 3.948 | 380,000 |
| 2025-06-30 | 3.950 | 4.040 | 3.880 | 4.030 | 4.017 | 432,500 |
| 2025-06-27 | 3.910 | 4.000 | 3.880 | 3.930 | 3.918 | 467,500 |
| 2025-06-26 | 3.830 | 3.910 | 3.830 | 3.910 | 3.898 | 317,500 |
| 2025-06-25 | 3.900 | 3.910 | 3.820 | 3.850 | 3.838 | 445,000 |
| 2025-06-24 | 3.930 | 3.940 | 3.700 | 3.830 | 3.818 | 720,000 |
| 2025-06-23 | 4.000 | 4.010 | 3.910 | 3.950 | 3.938 | 290,000 |
| 2025-06-20 | 3.900 | 4.010 | 3.890 | 4.000 | 3.987 | 395,000 |
| 2025-06-19 | 3.800 | 3.870 | 3.760 | 3.850 | 3.838 | 395,000 |
| 2025-06-18 | 3.870 | 3.920 | 3.790 | 3.790 | 3.778 | 392,500 |
| 2025-06-17 | 3.990 | 4.000 | 3.750 | 3.870 | 3.858 | 575,000 |
| 2025-06-16 | 3.910 | 4.050 | 3.900 | 4.040 | 4.027 | 362,500 |
| 2025-06-13 | 3.970 | 4.060 | 3.880 | 3.880 | 3.868 | 297,500 |
| 2025-06-12 | 4.020 | 4.110 | 3.840 | 3.970 | 3.958 | 420,000 |
| 2025-06-11 | 3.810 | 4.050 | 3.700 | 4.050 | 4.037 | 947,500 |
| 2025-06-10 | 3.790 | 3.960 | 3.760 | 3.820 | 3.808 | 417,500 |
| 2025-06-09 | 3.520 | 3.800 | 3.490 | 3.790 | 3.778 | 635,000 |
| 2025-06-06 | 3.520 | 3.520 | 3.410 | 3.520 | 3.509 | 385,000 |
| 2025-06-05 | 3.520 | 3.530 | 3.480 | 3.480 | 3.469 | 315,000 |
| 2025-06-04 | 3.530 | 3.530 | 3.480 | 3.490 | 3.479 | 332,500 |
| 2025-06-03 | 3.570 | 3.570 | 3.450 | 3.490 | 3.479 | 340,000 |
| 2025-06-02 | 3.410 | 3.540 | 3.410 | 3.520 | 3.509 | 327,500 |
| 2025-05-30 | 3.590 | 3.590 | 3.530 | 3.540 | 3.474 | 307,500 |
| 2025-05-29 | 3.500 | 3.610 | 3.380 | 3.610 | 3.542 | 325,000 |
| 2025-05-28 | 3.610 | 3.620 | 3.410 | 3.410 | 3.346 | 465,000 |
| 2025-05-27 | 3.630 | 3.630 | 3.470 | 3.590 | 3.523 | 362,500 |
| 2025-05-26 | 3.620 | 3.650 | 3.590 | 3.630 | 3.562 | 320,000 |
| 2025-05-23 | 3.620 | 3.620 | 3.600 | 3.620 | 3.552 | 297,500 |
| 2025-05-22 | 3.630 | 3.640 | 3.600 | 3.610 | 3.542 | 292,500 |
| 2025-05-21 | 3.660 | 3.660 | 3.580 | 3.630 | 3.562 | 325,000 |
| 2025-05-20 | 3.650 | 3.660 | 3.560 | 3.600 | 3.532 | 402,500 |
| 2025-05-19 | 3.740 | 3.740 | 3.590 | 3.650 | 3.581 | 292,500 |
| 2025-05-16 | 3.740 | 3.820 | 3.690 | 3.690 | 3.621 | 320,000 |
| 2025-05-15 | 3.800 | 3.800 | 3.720 | 3.720 | 3.650 | 300,000 |
| 2025-05-14 | 3.800 | 3.820 | 3.720 | 3.750 | 3.680 | 325,000 |
| 2025-05-13 | 3.950 | 3.950 | 3.750 | 3.750 | 3.680 | 335,000 |
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.