Ximei Resources Holding Limited (HKG:9936)
Hong Kong · Delayed Price · Currency is HKD 14.57
+0.17 (1.18%)
May 7, 2026, 4:08 PM HKT
Ximei Resources Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 14.31 | 16.40 | 14.20 | 14.57 | 14.57 | 1.18% | 1,386,000 |
| May 6, 2026 | 14.50 | 15.07 | 14.35 | 14.40 | 14.40 | 0.84% | 1,313,500 |
| May 5, 2026 | 15.59 | 15.59 | 14.14 | 14.28 | 14.28 | -8.93% | 1,098,550 |
| May 4, 2026 | 15.93 | 16.40 | 15.35 | 15.68 | 15.68 | -0.32% | 995,000 |
| Apr 30, 2026 | 16.65 | 16.65 | 15.50 | 15.73 | 15.73 | -6.37% | 1,025,000 |
| 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 |