Ximei Resources Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 3.010 | 3.070 | 2.990 | 3.030 | 2.973 | 407,500 |
| 2024-11-07 | 3.010 | 3.020 | 2.980 | 3.010 | 2.953 | 387,500 |
| 2024-11-06 | 3.030 | 3.050 | 2.990 | 2.990 | 2.934 | 340,000 |
| 2024-11-05 | 2.990 | 3.090 | 2.990 | 3.050 | 2.993 | 357,500 |
| 2024-11-04 | 3.020 | 3.060 | 2.990 | 3.010 | 2.953 | 625,000 |
| 2024-11-01 | 3.030 | 3.060 | 2.980 | 3.020 | 2.963 | 347,500 |
| 2024-10-31 | 3.030 | 3.040 | 2.970 | 3.010 | 2.953 | 335,000 |
| 2024-10-30 | 3.010 | 3.040 | 3.000 | 3.020 | 2.963 | 412,500 |
| 2024-10-29 | 3.060 | 3.070 | 2.990 | 3.010 | 2.953 | 387,500 |
| 2024-10-28 | 3.060 | 3.070 | 3.000 | 3.050 | 2.993 | 370,000 |
| 2024-10-25 | 3.050 | 3.120 | 3.030 | 3.050 | 2.993 | 367,500 |
| 2024-10-24 | 3.030 | 3.060 | 3.000 | 3.040 | 2.983 | 345,000 |
| 2024-10-23 | 3.050 | 3.080 | 3.040 | 3.050 | 2.993 | 355,000 |
| 2024-10-22 | 3.000 | 3.060 | 3.000 | 3.040 | 2.983 | 397,500 |
| 2024-10-21 | 3.010 | 3.040 | 2.950 | 2.980 | 2.924 | 365,000 |
| 2024-10-18 | 3.030 | 3.040 | 2.910 | 3.000 | 2.944 | 362,500 |
| 2024-10-17 | 3.060 | 3.120 | 2.980 | 3.010 | 2.953 | 405,000 |
| 2024-10-16 | 3.010 | 3.060 | 2.950 | 3.030 | 2.973 | 352,500 |
| 2024-10-15 | 3.020 | 3.080 | 2.970 | 3.000 | 2.944 | 567,500 |
| 2024-10-14 | 3.030 | 3.040 | 2.900 | 3.040 | 2.983 | 397,500 |
| 2024-10-10 | 3.060 | 3.070 | 2.960 | 3.010 | 2.953 | 385,000 |
| 2024-10-09 | 3.160 | 3.190 | 2.890 | 2.980 | 2.924 | 375,000 |
| 2024-10-08 | 3.210 | 3.210 | 3.110 | 3.140 | 3.081 | 377,500 |
| 2024-10-07 | 3.110 | 3.350 | 3.100 | 3.210 | 3.150 | 437,500 |
| 2024-10-04 | 3.080 | 3.130 | 3.060 | 3.090 | 3.032 | 380,000 |
| 2024-10-03 | 3.100 | 3.100 | 3.010 | 3.070 | 3.012 | 437,500 |
| 2024-10-02 | 3.090 | 3.140 | 3.010 | 3.100 | 3.042 | 447,500 |
| 2024-09-30 | 3.110 | 3.140 | 3.020 | 3.090 | 3.032 | 687,500 |
| 2024-09-27 | 3.160 | 3.210 | 3.070 | 3.100 | 3.042 | 447,500 |
| 2024-09-26 | 3.150 | 3.170 | 3.020 | 3.130 | 3.071 | 477,500 |
| 2024-09-25 | 3.150 | 3.200 | 3.110 | 3.110 | 3.052 | 332,500 |
| 2024-09-24 | 3.140 | 3.150 | 3.100 | 3.130 | 3.071 | 342,500 |
| 2024-09-23 | 3.120 | 3.160 | 3.030 | 3.110 | 3.052 | 330,000 |
| 2024-09-20 | 3.050 | 3.120 | 3.000 | 3.120 | 3.061 | 585,000 |
| 2024-09-19 | 3.200 | 3.200 | 3.000 | 3.020 | 2.963 | 375,000 |
| 2024-09-17 | 3.120 | 3.170 | 3.100 | 3.120 | 3.061 | 320,000 |
| 2024-09-16 | 3.100 | 3.120 | 3.090 | 3.120 | 3.061 | 320,000 |
| 2024-09-13 | 3.100 | 3.150 | 3.060 | 3.120 | 3.061 | 377,500 |
| 2024-09-12 | 3.050 | 3.140 | 3.050 | 3.100 | 3.042 | 330,000 |
| 2024-09-11 | 3.050 | 3.110 | 3.030 | 3.110 | 3.052 | 335,000 |
| 2024-09-10 | 3.030 | 3.120 | 3.000 | 3.040 | 2.983 | 432,500 |
| 2024-09-09 | 3.020 | 3.030 | 2.920 | 3.000 | 2.944 | 390,000 |
| 2024-09-05 | 3.010 | 3.030 | 2.960 | 3.020 | 2.963 | 450,000 |
| 2024-09-04 | 3.040 | 3.040 | 2.960 | 2.990 | 2.934 | 337,500 |
| 2024-09-03 | 3.070 | 3.070 | 3.000 | 3.040 | 2.983 | 307,500 |
| 2024-09-02 | 3.090 | 3.110 | 3.030 | 3.030 | 2.973 | 340,000 |
| 2024-08-30 | 3.050 | 3.150 | 3.050 | 3.090 | 3.032 | 710,000 |
| 2024-08-29 | 3.070 | 3.090 | 2.990 | 3.040 | 2.983 | 525,000 |
| 2024-08-28 | 3.060 | 3.110 | 2.980 | 3.070 | 3.012 | 767,500 |
| 2024-08-27 | 3.060 | 3.090 | 2.950 | 3.040 | 2.983 | 435,000 |
| 2024-08-26 | 3.080 | 3.080 | 2.980 | 3.010 | 2.953 | 745,000 |
| 2024-08-23 | 3.240 | 3.250 | 3.070 | 3.090 | 3.032 | 430,000 |
| 2024-08-22 | 3.260 | 3.330 | 3.120 | 3.220 | 3.160 | 422,500 |
| 2024-08-21 | 3.180 | 3.330 | 3.180 | 3.280 | 3.218 | 345,000 |
| 2024-08-20 | 3.380 | 3.420 | 3.190 | 3.190 | 3.130 | 345,000 |
| 2024-08-19 | 3.400 | 3.420 | 3.340 | 3.350 | 3.287 | 410,000 |
| 2024-08-16 | 3.400 | 3.470 | 3.340 | 3.380 | 3.317 | 445,000 |
| 2024-08-15 | 3.310 | 3.440 | 3.310 | 3.360 | 3.297 | 395,000 |
| 2024-08-14 | 3.400 | 3.430 | 3.310 | 3.350 | 3.287 | 350,000 |
| 2024-08-13 | 3.350 | 3.420 | 3.330 | 3.380 | 3.317 | 320,000 |
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.