Ximei Resources Holding Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	9.415	9.415	8.180	8.240	8.240	1,847,000
2026-10-21	10.000	10.200	9.280	9.495	9.495	1,779,880
2026-10-20	10.600	10.600	9.855	9.920	9.920	1,339,975
2026-10-16	10.720	10.770	10.140	10.250	10.250	1,034,500
2026-10-15	10.520	10.520	9.715	10.460	10.460	2,112,000
2026-10-14	10.850	11.040	10.370	10.560	10.560	1,588,500
2026-10-13	11.320	11.320	10.690	10.850	10.850	1,561,000
2026-10-12	11.920	12.300	11.570	11.700	11.700	1,268,000
2026-10-09	12.130	12.140	11.200	11.750	11.750	1,388,500
2026-10-08	12.580	12.660	11.840	12.010	12.010	1,259,500
2026-10-07	12.200	12.440	12.050	12.270	12.270	1,143,000
2026-10-06	12.590	12.690	12.160	12.200	12.200	1,097,500
2026-10-05	12.310	12.720	12.030	12.660	12.660	1,423,000
2026-10-02	12.900	12.900	12.340	12.420	12.420	1,281,150
2026-09-30	12.880	13.780	12.520	13.000	13.000	1,266,000
2026-09-29	12.650	13.200	11.980	12.610	12.610	1,305,500
2026-09-28	13.730	13.880	12.610	12.650	12.650	1,344,500
2026-09-25	13.900	14.390	13.860	13.900	13.900	903,500
2026-09-24	14.260	14.570	13.800	14.430	14.430	1,084,500
2026-09-23	15.090	15.090	14.300	14.440	14.440	1,120,000
2026-09-22	14.670	15.090	14.380	14.900	14.900	1,060,000
2026-09-21	15.040	15.100	14.550	14.660	14.660	1,084,000
2026-09-18	14.830	15.210	14.480	14.880	14.880	1,254,000
2026-09-17	16.090	16.090	14.240	14.330	14.330	1,414,500
2026-09-16	12.980	14.790	12.980	14.620	14.620	1,234,000
2026-09-15	13.500	13.830	12.850	13.120	13.120	1,429,000
2026-09-14	13.220	13.930	12.910	13.700	13.700	1,474,500
2026-09-11	14.210	14.230	13.150	13.430	13.430	1,393,000
2026-09-10	15.240	15.300	14.430	14.730	14.730	1,042,000
2026-09-09	15.400	15.400	14.050	15.220	15.220	1,214,000
2026-09-08	16.110	16.110	13.820	13.960	13.960	1,072,500
2026-09-07	13.360	14.260	13.360	14.010	14.010	1,022,000
2026-09-04	13.760	14.290	13.360	13.360	13.360	1,028,500
2026-09-03	13.830	14.260	13.650	14.170	14.170	1,070,000
2026-09-02	14.100	14.390	13.800	13.900	13.900	1,374,000
2026-09-01	15.160	15.440	14.340	14.470	14.470	1,044,000
2026-08-31	15.610	16.080	15.280	15.280	15.280	1,068,700
2026-08-28	15.240	16.190	15.000	16.000	16.000	1,416,500
2026-08-27	14.430	14.970	13.810	14.860	14.860	1,731,000
2026-08-26	14.480	14.670	13.930	14.260	14.260	1,251,500
2026-08-25	14.720	14.840	13.430	14.280	14.280	1,288,500
2026-08-24	14.440	14.780	14.050	14.520	14.520	1,107,000
2026-08-21	13.660	14.500	13.600	14.400	14.400	1,007,300
2026-08-20	14.100	14.390	13.650	13.670	13.670	1,326,500
2026-08-19	14.820	14.840	13.600	14.030	14.030	1,432,000
2026-08-18	14.850	15.000	14.490	14.960	14.960	1,115,500
2026-08-17	13.540	14.850	13.540	14.850	14.850	1,446,000
2026-08-14	13.960	14.250	13.580	13.720	13.720	1,078,500
2026-08-13	14.520	14.650	13.600	14.030	14.030	1,174,000
2026-08-12	14.000	14.850	13.970	14.280	14.280	1,549,500
2026-08-11	13.940	14.560	13.630	14.360	14.360	1,614,500
2026-08-10	13.990	14.970	13.500	13.910	13.910	1,448,500
2026-08-07	13.500	13.960	12.680	13.740	13.740	1,409,200
2026-08-06	12.800	13.600	12.580	13.370	13.370	1,670,000
2026-08-05	12.000	12.950	11.800	12.810	12.810	1,785,500
2026-08-04	11.500	11.880	11.000	11.800	11.800	1,852,500
2026-08-03	11.690	11.700	10.900	11.000	11.000	1,465,000
2026-07-31	11.550	12.790	11.130	11.530	11.530	1,804,500
2026-07-30	12.250	12.400	10.760	10.760	10.760	1,725,500
2026-07-29	13.080	13.160	12.020	12.490	12.490	1,800,500

Page 1 of 21 · 1,229 trading daysOlder →

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.