Ximei Resources Holding Limited (HKG:9936)
Hong Kong · Delayed Price · Currency is HKD 8.13
+0.25 (3.17%)
Jan 21, 2026, 3:47 PM HKT
Ximei Resources Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 7.83 | 8.33 | 7.83 | 8.19 | - | 3.93% | 512,500 |
| 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 |
| Nov 27, 2025 | 6.12 | 6.18 | 6.12 | 6.16 | 6.16 | -0.81% | 182,500 |
| Nov 26, 2025 | 6.18 | 6.27 | 6.10 | 6.21 | 6.21 | 1.80% | 180,000 |
| Nov 25, 2025 | 6.29 | 6.34 | 6.06 | 6.10 | 6.10 | -3.63% | 182,500 |
| Nov 24, 2025 | 6.06 | 6.34 | 6.05 | 6.33 | 6.33 | 2.93% | 223,500 |
| Nov 21, 2025 | 6.40 | 6.47 | 6.05 | 6.15 | 6.15 | -5.82% | 497,500 |
| Nov 20, 2025 | 6.80 | 6.80 | 6.40 | 6.53 | 6.53 | -3.12% | 355,000 |
| Nov 19, 2025 | 6.96 | 7.00 | 6.74 | 6.74 | 6.74 | -2.60% | 267,500 |
| Nov 18, 2025 | 7.30 | 7.30 | 6.88 | 6.92 | 6.92 | -3.08% | 565,000 |
| Nov 17, 2025 | 7.30 | 7.30 | 7.14 | 7.14 | 7.14 | -2.19% | 265,000 |
| Nov 14, 2025 | 7.28 | 7.40 | 7.19 | 7.30 | 7.30 | -0.27% | 322,500 |
| Nov 13, 2025 | 7.03 | 7.50 | 7.02 | 7.32 | 7.32 | 5.93% | 360,000 |
| Nov 12, 2025 | 7.19 | 7.45 | 6.53 | 6.91 | 6.91 | -4.82% | 592,500 |
| Nov 11, 2025 | 7.00 | 7.30 | 6.97 | 7.26 | 7.26 | 5.83% | 807,500 |
| Nov 10, 2025 | 7.06 | 7.06 | 6.75 | 6.86 | 6.86 | -2.83% | 287,000 |