Ximei Resources Holding Limited (HKG:9936)
Hong Kong
· Delayed Price · Currency is HKD 16.80
+0.42 (2.56%)
Apr 29, 2026, 4:08 PM HKT
Ximei Resources Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 16.18 | 17.10 | 15.86 | 16.80 | 16.80 | 2.56% | 942,500 |
| Apr 28, 2026 | 15.91 | 16.38 | 15.74 | 16.38 | 16.38 | 2.95% | 977,500 |
| Apr 27, 2026 | 15.99 | 16.18 | 15.50 | 15.91 | 15.91 | 3.99% | 992,500 |
| Apr 24, 2026 | 15.25 | 15.70 | 15.10 | 15.30 | 15.30 | -0.84% | 1,025,000 |
| Apr 23, 2026 | 16.57 | 16.57 | 15.40 | 15.43 | 15.43 | -6.82% | 987,500 |
| Apr 22, 2026 | 16.77 | 16.77 | 16.00 | 16.56 | 16.56 | -1.31% | 940,000 |
| Apr 21, 2026 | 15.80 | 17.45 | 15.80 | 16.78 | 16.78 | 6.20% | 985,000 |
| Apr 20, 2026 | 15.23 | 15.87 | 15.23 | 15.80 | 15.80 | 3.74% | 975,000 |
| Apr 17, 2026 | 14.94 | 15.42 | 14.85 | 15.23 | 15.23 | 3.61% | 252,500 |
| Apr 16, 2026 | 14.54 | 15.54 | 14.54 | 14.70 | 14.70 | -1.93% | 365,000 |
| Apr 15, 2026 | 15.55 | 15.68 | 14.70 | 14.99 | 14.99 | -4.46% | 357,500 |
| Apr 14, 2026 | 16.06 | 16.70 | 15.48 | 15.69 | 15.69 | -2.30% | 312,500 |
| Apr 13, 2026 | 15.10 | 16.06 | 14.52 | 16.06 | 16.06 | 6.43% | 510,000 |
| Apr 10, 2026 | 15.30 | 15.30 | 14.49 | 15.09 | 15.09 | -0.85% | 350,000 |
| Apr 9, 2026 | 15.90 | 15.90 | 14.33 | 15.22 | 15.22 | -2.69% | 540,000 |
| Apr 8, 2026 | 15.00 | 15.96 | 15.00 | 15.64 | 15.64 | 4.27% | 412,500 |
| Apr 2, 2026 | 14.93 | 15.18 | 14.23 | 15.00 | 15.00 | 6.99% | 595,000 |
| Apr 1, 2026 | 13.90 | 14.50 | 13.90 | 14.02 | 14.02 | 0.86% | 197,500 |
| Mar 31, 2026 | 14.69 | 14.70 | 13.85 | 13.90 | 13.90 | -5.44% | 157,500 |
| Mar 30, 2026 | 14.00 | 14.92 | 13.84 | 14.70 | 14.70 | 6.21% | 557,500 |
| Mar 27, 2026 | 13.10 | 14.16 | 13.10 | 13.84 | 13.84 | 0.95% | 402,500 |
| Mar 26, 2026 | 14.02 | 14.19 | 13.23 | 13.71 | 13.71 | -2.21% | 452,500 |
| Mar 25, 2026 | 14.86 | 14.86 | 13.76 | 14.02 | 14.02 | -1.68% | 417,500 |
| Mar 24, 2026 | 15.26 | 15.26 | 13.50 | 14.26 | 14.26 | 4.09% | 427,500 |
| Mar 23, 2026 | 13.90 | 14.76 | 13.26 | 13.70 | 13.70 | -4.13% | 781,500 |
| Mar 20, 2026 | 13.48 | 14.60 | 13.30 | 14.29 | 14.29 | 6.01% | 622,500 |
| Mar 19, 2026 | 13.68 | 14.00 | 13.20 | 13.48 | 13.48 | -3.23% | 1,220,000 |
| Mar 18, 2026 | 14.26 | 14.55 | 13.82 | 13.93 | 13.93 | -1.55% | 315,000 |
| Mar 17, 2026 | 14.52 | 15.17 | 13.90 | 14.15 | 14.15 | -0.70% | 325,000 |
| Mar 16, 2026 | 13.68 | 14.60 | 13.49 | 14.25 | 14.25 | 4.17% | 510,000 |
| Mar 13, 2026 | 14.58 | 14.66 | 13.50 | 13.68 | 13.68 | -6.17% | 757,500 |
| Mar 12, 2026 | 15.20 | 15.20 | 12.99 | 14.58 | 14.58 | -2.74% | 535,000 |
| Mar 11, 2026 | 14.45 | 15.75 | 14.45 | 14.99 | 14.99 | -0.73% | 527,500 |
| Mar 10, 2026 | 15.00 | 16.79 | 15.00 | 15.10 | 15.10 | 1.96% | 495,000 |
| Mar 9, 2026 | 15.88 | 15.88 | 13.88 | 14.81 | 14.81 | -10.68% | 1,530,000 |
| Mar 6, 2026 | 16.73 | 17.56 | 15.21 | 16.58 | 16.58 | -7.37% | 2,771,500 |
| Mar 5, 2026 | 21.00 | 21.00 | 17.70 | 17.90 | 17.90 | -7.35% | 1,428,000 |
| Mar 4, 2026 | 20.50 | 20.86 | 18.70 | 19.32 | 19.32 | -0.82% | 1,622,200 |
| Mar 3, 2026 | 20.76 | 22.36 | 18.29 | 19.48 | 19.48 | -6.17% | 3,670,140 |
| Mar 2, 2026 | 15.18 | 20.80 | 15.10 | 20.76 | 20.76 | 34.11% | 4,515,100 |
| Feb 27, 2026 | 14.25 | 15.97 | 14.09 | 15.48 | 15.48 | 10.73% | 1,075,000 |
| Feb 26, 2026 | 14.55 | 14.88 | 13.63 | 13.98 | 13.98 | -1.69% | 895,000 |
| Feb 25, 2026 | 12.19 | 14.50 | 11.90 | 14.22 | 14.22 | 23.44% | 2,269,500 |
| Feb 24, 2026 | 11.80 | 11.80 | 11.23 | 11.52 | 11.52 | -2.29% | 245,000 |
| Feb 23, 2026 | 10.41 | 11.90 | 10.41 | 11.79 | 11.79 | 13.26% | 342,500 |
| Feb 20, 2026 | 10.33 | 10.50 | 10.00 | 10.41 | 10.41 | 0.77% | 250,000 |
| Feb 16, 2026 | 10.09 | 10.68 | 9.97 | 10.33 | 10.33 | -0.67% | 210,000 |
| Feb 13, 2026 | 10.76 | 10.77 | 9.50 | 10.40 | 10.40 | -2.80% | 152,500 |
| Feb 12, 2026 | 10.90 | 11.00 | 10.32 | 10.70 | 10.70 | 4.59% | 715,000 |
| Feb 11, 2026 | 9.73 | 10.53 | 9.53 | 10.23 | 10.23 | 6.23% | 415,000 |
| Feb 10, 2026 | 9.49 | 9.76 | 9.49 | 9.63 | 9.63 | -2.73% | 192,500 |
| Feb 9, 2026 | 9.60 | 9.99 | 9.57 | 9.90 | 9.90 | 3.45% | 277,500 |
| Feb 6, 2026 | 9.70 | 9.79 | 9.45 | 9.57 | 9.57 | -3.33% | 275,000 |
| Feb 5, 2026 | 10.31 | 10.31 | 9.50 | 9.90 | 9.90 | -4.26% | 272,500 |
| Feb 4, 2026 | 9.65 | 10.62 | 9.13 | 10.34 | 10.34 | 7.15% | 755,000 |
| Feb 3, 2026 | 8.78 | 9.67 | 8.74 | 9.65 | 9.65 | 13.40% | 462,500 |
| Feb 2, 2026 | 8.50 | 9.19 | 8.45 | 8.51 | 8.51 | -4.81% | 652,500 |
| Jan 30, 2026 | 9.30 | 9.30 | 8.88 | 8.94 | 8.94 | -8.78% | 415,000 |
| Jan 29, 2026 | 10.40 | 10.40 | 9.60 | 9.80 | 9.80 | -3.35% | 482,500 |
| Jan 28, 2026 | 9.59 | 10.14 | 9.00 | 10.14 | 10.14 | 7.42% | 552,500 |
| Jan 27, 2026 | 9.03 | 9.61 | 8.89 | 9.44 | 9.44 | 5.59% | 657,500 |
| Jan 26, 2026 | 8.43 | 10.00 | 8.43 | 8.94 | 8.94 | 6.05% | 765,000 |
| Jan 23, 2026 | 8.41 | 8.48 | 8.24 | 8.43 | 8.43 | 3.06% | 355,200 |
| Jan 22, 2026 | 8.15 | 8.23 | 7.94 | 8.18 | 8.18 | 0.62% | 165,000 |
| Jan 21, 2026 | 7.83 | 8.35 | 7.83 | 8.13 | 8.13 | 3.17% | 572,500 |
| Jan 20, 2026 | 8.00 | 8.00 | 7.56 | 7.88 | 7.88 | 2.20% | 92,500 |
| Jan 19, 2026 | 7.44 | 7.80 | 7.35 | 7.71 | 7.71 | 3.49% | 422,500 |
| Jan 16, 2026 | 7.92 | 7.92 | 7.40 | 7.45 | 7.45 | -3.25% | 162,500 |
| Jan 15, 2026 | 7.55 | 7.89 | 7.55 | 7.70 | 7.70 | -1.91% | 45,000 |
| Jan 14, 2026 | 7.96 | 8.21 | 7.58 | 7.85 | 7.85 | -1.26% | 362,500 |
| Jan 13, 2026 | 7.36 | 8.10 | 7.14 | 7.95 | 7.95 | 8.90% | 1,067,500 |
| Jan 12, 2026 | 6.83 | 7.38 | 6.77 | 7.30 | 7.30 | 9.45% | 517,500 |
| Jan 9, 2026 | 6.60 | 6.80 | 6.60 | 6.67 | 6.67 | 0.76% | 170,000 |
| Jan 8, 2026 | 6.32 | 6.71 | 6.32 | 6.62 | 6.62 | 4.91% | 240,000 |
| Jan 7, 2026 | 6.39 | 6.39 | 6.26 | 6.31 | 6.31 | -1.10% | 240,000 |
| Jan 6, 2026 | 6.30 | 6.47 | 6.30 | 6.38 | 6.38 | 1.75% | 435,000 |
| Jan 5, 2026 | 6.10 | 6.32 | 6.10 | 6.27 | 6.27 | 2.79% | 345,000 |
| Jan 2, 2026 | 6.50 | 6.50 | 6.10 | 6.10 | 6.10 | -6.15% | 392,500 |
| Dec 31, 2025 | 6.70 | 6.70 | 6.40 | 6.50 | 6.50 | -3.13% | 277,500 |
| Dec 30, 2025 | 6.68 | 6.85 | 6.68 | 6.71 | 6.71 | 0.45% | 160,000 |
| Dec 29, 2025 | 6.69 | 7.05 | 6.66 | 6.68 | 6.68 | -0.15% | 400,000 |
| Dec 24, 2025 | 6.66 | 6.69 | 6.65 | 6.69 | 6.69 | 0.45% | 160,000 |
| Dec 23, 2025 | 7.00 | 7.00 | 6.66 | 6.66 | 6.66 | -2.06% | 170,000 |
| Dec 22, 2025 | 6.61 | 6.90 | 6.61 | 6.80 | 6.80 | -1.02% | 155,000 |
| Dec 19, 2025 | 6.81 | 6.87 | 6.69 | 6.87 | 6.87 | 2.69% | 147,500 |
| Dec 18, 2025 | 6.63 | 6.83 | 6.62 | 6.69 | 6.69 | - | 160,000 |
| Dec 17, 2025 | 6.62 | 6.99 | 6.62 | 6.69 | 6.69 | -0.89% | 167,500 |
| Dec 16, 2025 | 6.70 | 6.91 | 6.58 | 6.75 | 6.75 | -3.30% | 515,000 |
| Dec 15, 2025 | 6.88 | 7.12 | 6.88 | 6.98 | 6.98 | -0.57% | 175,000 |
| Dec 12, 2025 | 6.92 | 7.20 | 6.92 | 7.02 | 7.02 | -1.96% | 165,000 |
| Dec 11, 2025 | 7.10 | 7.17 | 7.03 | 7.16 | 7.16 | 0.85% | 182,500 |
| Dec 10, 2025 | 6.96 | 7.14 | 6.96 | 7.10 | 7.10 | 2.45% | 260,000 |
| Dec 9, 2025 | 6.96 | 7.02 | 6.83 | 6.93 | 6.93 | -1.56% | 257,500 |
| Dec 8, 2025 | 6.97 | 7.09 | 6.96 | 7.04 | 7.04 | - | 147,500 |
| Dec 5, 2025 | 6.91 | 7.15 | 6.91 | 7.04 | 7.04 | 1.15% | 142,500 |
| Dec 4, 2025 | 7.18 | 7.18 | 6.96 | 6.96 | 6.96 | -2.52% | 237,500 |
| Dec 3, 2025 | 6.98 | 7.23 | 6.98 | 7.14 | 7.14 | 1.85% | 242,500 |
| Dec 2, 2025 | 7.25 | 7.26 | 7.01 | 7.01 | 7.01 | -3.31% | 255,000 |
| Dec 1, 2025 | 6.80 | 7.25 | 6.49 | 7.25 | 7.25 | 16.00% | 977,500 |
| Nov 28, 2025 | 6.16 | 6.35 | 6.16 | 6.25 | 6.25 | 1.46% | 205,000 |