Ximei Resources Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 2.970 | 3.080 | 2.960 | 3.060 | 3.003 | 432,500 |
| 2025-02-07 | 2.960 | 3.010 | 2.960 | 2.970 | 2.914 | 360,000 |
| 2025-02-06 | 2.910 | 2.960 | 2.910 | 2.950 | 2.895 | 370,000 |
| 2025-02-05 | 2.940 | 2.960 | 2.910 | 2.930 | 2.875 | 372,500 |
| 2025-02-04 | 2.940 | 2.950 | 2.900 | 2.920 | 2.865 | 477,500 |
| 2025-02-03 | 2.920 | 2.950 | 2.910 | 2.910 | 2.855 | 387,500 |
| 2025-01-28 | 2.950 | 2.950 | 2.890 | 2.930 | 2.875 | 400,000 |
| 2025-01-27 | 2.940 | 2.950 | 2.920 | 2.940 | 2.885 | 345,000 |
| 2025-01-24 | 2.900 | 2.970 | 2.880 | 2.910 | 2.855 | 552,500 |
| 2025-01-23 | 2.880 | 2.990 | 2.880 | 2.900 | 2.846 | 512,500 |
| 2025-01-22 | 3.010 | 3.020 | 2.740 | 2.890 | 2.836 | 915,000 |
| 2025-01-21 | 3.010 | 3.020 | 2.970 | 2.990 | 2.934 | 342,500 |
| 2025-01-20 | 3.010 | 3.080 | 2.990 | 3.010 | 2.953 | 352,500 |
| 2025-01-17 | 2.990 | 3.010 | 2.980 | 2.990 | 2.934 | 367,500 |
| 2025-01-16 | 3.010 | 3.030 | 2.960 | 3.000 | 2.944 | 350,000 |
| 2025-01-15 | 3.010 | 3.020 | 2.960 | 2.990 | 2.934 | 335,000 |
| 2025-01-14 | 3.010 | 3.020 | 2.990 | 3.000 | 2.944 | 347,500 |
| 2025-01-13 | 3.000 | 3.000 | 2.970 | 2.990 | 2.934 | 370,000 |
| 2025-01-10 | 2.990 | 2.990 | 2.930 | 2.950 | 2.895 | 342,500 |
| 2025-01-09 | 2.930 | 2.990 | 2.930 | 2.970 | 2.914 | 322,500 |
| 2025-01-08 | 3.000 | 3.010 | 2.930 | 2.960 | 2.904 | 357,500 |
| 2025-01-07 | 2.990 | 3.010 | 2.950 | 2.980 | 2.924 | 345,000 |
| 2025-01-06 | 3.010 | 3.030 | 2.980 | 2.980 | 2.924 | 332,500 |
| 2025-01-03 | 2.990 | 3.010 | 2.940 | 3.010 | 2.953 | 370,000 |
| 2025-01-02 | 3.000 | 3.020 | 2.930 | 2.970 | 2.914 | 375,000 |
| 2024-12-31 | 2.980 | 3.020 | 2.970 | 3.010 | 2.953 | 330,000 |
| 2024-12-30 | 3.020 | 3.050 | 2.950 | 2.970 | 2.914 | 332,500 |
| 2024-12-27 | 2.990 | 3.030 | 2.970 | 3.010 | 2.953 | 332,500 |
| 2024-12-24 | 2.960 | 3.000 | 2.960 | 2.990 | 2.934 | 337,500 |
| 2024-12-23 | 2.970 | 2.990 | 2.920 | 2.950 | 2.895 | 337,500 |
| 2024-12-20 | 2.960 | 3.040 | 2.930 | 2.930 | 2.875 | 362,500 |
| 2024-12-19 | 2.970 | 2.970 | 2.910 | 2.930 | 2.875 | 367,500 |
| 2024-12-18 | 2.970 | 3.010 | 2.940 | 2.950 | 2.895 | 552,500 |
| 2024-12-17 | 2.990 | 3.000 | 2.930 | 2.930 | 2.875 | 407,500 |
| 2024-12-16 | 2.990 | 2.990 | 2.950 | 2.990 | 2.934 | 357,500 |
| 2024-12-13 | 3.020 | 3.030 | 2.960 | 2.970 | 2.914 | 365,000 |
| 2024-12-12 | 3.050 | 3.060 | 3.000 | 3.020 | 2.963 | 512,500 |
| 2024-12-11 | 3.070 | 3.070 | 3.020 | 3.030 | 2.973 | 357,500 |
| 2024-12-10 | 3.110 | 3.130 | 3.050 | 3.060 | 3.003 | 365,000 |
| 2024-12-09 | 3.090 | 3.130 | 3.070 | 3.070 | 3.012 | 350,000 |
| 2024-12-06 | 3.080 | 3.110 | 3.040 | 3.090 | 3.032 | 342,500 |
| 2024-12-05 | 3.060 | 3.100 | 3.010 | 3.030 | 2.973 | 410,000 |
| 2024-12-04 | 3.090 | 3.100 | 3.020 | 3.020 | 2.963 | 450,000 |
| 2024-12-03 | 3.150 | 3.150 | 3.060 | 3.080 | 3.022 | 340,000 |
| 2024-12-02 | 3.050 | 3.130 | 3.050 | 3.130 | 3.071 | 355,000 |
| 2024-11-29 | 3.080 | 3.180 | 3.070 | 3.080 | 3.022 | 635,000 |
| 2024-11-28 | 3.140 | 3.160 | 3.070 | 3.070 | 3.012 | 355,000 |
| 2024-11-27 | 3.120 | 3.160 | 3.090 | 3.140 | 3.081 | 330,000 |
| 2024-11-26 | 3.080 | 3.150 | 3.080 | 3.120 | 3.061 | 332,500 |
| 2024-11-25 | 3.090 | 3.130 | 3.010 | 3.100 | 3.042 | 400,000 |
| 2024-11-22 | 3.080 | 3.200 | 3.080 | 3.090 | 3.032 | 427,500 |
| 2024-11-21 | 3.060 | 3.090 | 3.040 | 3.080 | 3.022 | 342,500 |
| 2024-11-20 | 3.050 | 3.120 | 3.020 | 3.090 | 3.032 | 385,000 |
| 2024-11-19 | 3.040 | 3.180 | 3.040 | 3.080 | 3.022 | 490,000 |
| 2024-11-18 | 3.010 | 3.030 | 2.990 | 3.010 | 2.953 | 417,500 |
| 2024-11-15 | 2.950 | 3.020 | 2.940 | 3.010 | 2.953 | 447,500 |
| 2024-11-14 | 2.980 | 2.990 | 2.880 | 2.930 | 2.875 | 417,500 |
| 2024-11-13 | 2.960 | 2.980 | 2.940 | 2.950 | 2.895 | 350,000 |
| 2024-11-12 | 2.980 | 3.010 | 2.960 | 2.960 | 2.904 | 402,500 |
| 2024-11-11 | 2.980 | 2.980 | 2.950 | 2.960 | 2.904 | 360,000 |
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.