Ximei Resources Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 3.950 | 3.990 | 3.900 | 3.900 | 3.827 | 272,500 |
| 2025-05-09 | 3.920 | 3.960 | 3.870 | 3.890 | 3.817 | 265,000 |
| 2025-05-08 | 3.930 | 3.940 | 3.900 | 3.940 | 3.866 | 260,000 |
| 2025-05-07 | 4.000 | 4.000 | 3.910 | 3.950 | 3.876 | 290,000 |
| 2025-05-06 | 3.950 | 3.990 | 3.930 | 3.980 | 3.905 | 280,000 |
| 2025-05-02 | 3.950 | 3.990 | 3.920 | 3.930 | 3.856 | 277,500 |
| 2025-04-30 | 3.990 | 3.990 | 3.900 | 3.960 | 3.886 | 287,500 |
| 2025-04-29 | 3.980 | 3.980 | 3.920 | 3.970 | 3.895 | 272,500 |
| 2025-04-28 | 3.950 | 4.000 | 3.930 | 3.940 | 3.866 | 292,500 |
| 2025-04-25 | 3.960 | 3.970 | 3.880 | 3.940 | 3.866 | 285,000 |
| 2025-04-24 | 3.960 | 3.990 | 3.880 | 3.940 | 3.866 | 327,500 |
| 2025-04-23 | 3.980 | 4.010 | 3.910 | 3.990 | 3.915 | 317,500 |
| 2025-04-22 | 4.080 | 4.080 | 3.850 | 3.920 | 3.846 | 307,500 |
| 2025-04-17 | 4.000 | 4.080 | 3.860 | 4.000 | 3.925 | 452,500 |
| 2025-04-16 | 4.120 | 4.150 | 4.030 | 4.080 | 4.003 | 320,000 |
| 2025-04-15 | 4.040 | 4.170 | 4.010 | 4.170 | 4.092 | 510,000 |
| 2025-04-14 | 3.970 | 4.010 | 3.900 | 4.010 | 3.935 | 405,000 |
| 2025-04-11 | 3.900 | 3.910 | 3.890 | 3.900 | 3.827 | 295,000 |
| 2025-04-10 | 3.850 | 3.940 | 3.850 | 3.900 | 3.827 | 295,000 |
| 2025-04-09 | 3.670 | 3.800 | 3.600 | 3.800 | 3.729 | 300,000 |
| 2025-04-08 | 3.750 | 3.820 | 3.600 | 3.670 | 3.601 | 387,500 |
| 2025-04-07 | 3.900 | 3.900 | 3.550 | 3.750 | 3.680 | 320,000 |
| 2025-04-03 | 4.010 | 4.040 | 3.970 | 3.970 | 3.895 | 285,000 |
| 2025-04-02 | 4.030 | 4.070 | 4.020 | 4.040 | 3.964 | 280,000 |
| 2025-04-01 | 3.990 | 4.040 | 3.920 | 4.030 | 3.954 | 320,000 |
| 2025-03-31 | 4.050 | 4.060 | 3.930 | 3.950 | 3.876 | 337,500 |
| 2025-03-28 | 3.950 | 4.070 | 3.890 | 4.070 | 3.994 | 322,500 |
| 2025-03-27 | 4.070 | 4.170 | 3.800 | 3.920 | 3.846 | 340,000 |
| 2025-03-26 | 3.980 | 4.070 | 3.960 | 4.070 | 3.994 | 315,000 |
| 2025-03-25 | 4.040 | 4.080 | 3.990 | 4.030 | 3.954 | 437,500 |
| 2025-03-24 | 4.150 | 4.180 | 3.970 | 4.010 | 3.935 | 417,500 |
| 2025-03-21 | 4.050 | 4.080 | 4.000 | 4.080 | 4.003 | 330,000 |
| 2025-03-20 | 4.050 | 4.170 | 4.020 | 4.110 | 4.033 | 445,000 |
| 2025-03-19 | 4.060 | 4.170 | 3.990 | 4.120 | 4.043 | 390,000 |
| 2025-03-18 | 4.010 | 4.200 | 4.000 | 4.130 | 4.052 | 400,000 |
| 2025-03-17 | 3.970 | 4.100 | 3.890 | 4.010 | 3.935 | 466,500 |
| 2025-03-14 | 3.730 | 4.500 | 3.730 | 3.970 | 3.895 | 981,000 |
| 2025-03-13 | 3.510 | 3.640 | 3.430 | 3.590 | 3.523 | 422,500 |
| 2025-03-12 | 3.400 | 3.520 | 3.350 | 3.480 | 3.415 | 325,000 |
| 2025-03-11 | 3.500 | 3.510 | 3.370 | 3.380 | 3.317 | 475,000 |
| 2025-03-10 | 3.360 | 3.520 | 3.360 | 3.520 | 3.454 | 572,500 |
| 2025-03-07 | 3.270 | 3.360 | 3.250 | 3.360 | 3.297 | 370,000 |
| 2025-03-06 | 3.320 | 3.350 | 3.250 | 3.290 | 3.228 | 475,000 |
| 2025-03-05 | 3.240 | 3.330 | 3.160 | 3.270 | 3.209 | 422,500 |
| 2025-03-04 | 3.300 | 3.350 | 3.210 | 3.230 | 3.169 | 472,500 |
| 2025-03-03 | 3.250 | 3.400 | 3.220 | 3.350 | 3.287 | 630,000 |
| 2025-02-28 | 3.190 | 3.260 | 3.150 | 3.250 | 3.189 | 587,500 |
| 2025-02-27 | 3.060 | 3.200 | 3.060 | 3.200 | 3.140 | 462,500 |
| 2025-02-26 | 3.220 | 3.220 | 3.100 | 3.100 | 3.042 | 470,000 |
| 2025-02-25 | 3.140 | 3.250 | 3.080 | 3.140 | 3.081 | 562,500 |
| 2025-02-24 | 3.080 | 3.180 | 3.060 | 3.180 | 3.120 | 560,000 |
| 2025-02-21 | 3.050 | 3.080 | 3.040 | 3.080 | 3.022 | 592,500 |
| 2025-02-20 | 3.040 | 3.060 | 3.040 | 3.050 | 2.993 | 392,500 |
| 2025-02-19 | 3.060 | 3.060 | 3.010 | 3.050 | 2.993 | 360,000 |
| 2025-02-18 | 3.030 | 3.060 | 3.000 | 3.060 | 3.003 | 367,500 |
| 2025-02-17 | 3.050 | 3.050 | 3.010 | 3.030 | 2.973 | 382,500 |
| 2025-02-14 | 3.050 | 3.050 | 3.020 | 3.030 | 2.973 | 392,500 |
| 2025-02-13 | 3.030 | 3.040 | 3.020 | 3.030 | 2.973 | 362,500 |
| 2025-02-12 | 3.070 | 3.070 | 3.010 | 3.030 | 2.973 | 385,000 |
| 2025-02-11 | 3.070 | 3.100 | 3.000 | 3.070 | 3.012 | 410,000 |
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.