Ximei Resources Holding Limited (HKG:9936)
Hong Kong · Delayed Price · Currency is HKD 13.41
+0.60 (4.68%)
Aug 6, 2026, 1:14 PM HKT
Ximei Resources Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 12.00 | 12.95 | 11.80 | 12.81 | - | 8.56% | 1,669,500 |
| Aug 4, 2026 | 11.50 | 11.88 | 11.00 | 11.80 | 11.80 | 7.27% | 1,852,500 |
| Aug 3, 2026 | 11.69 | 11.70 | 10.90 | 11.00 | 11.00 | -4.60% | 1,465,000 |
| Jul 31, 2026 | 11.55 | 12.79 | 11.13 | 11.53 | 11.53 | 7.16% | 1,804,500 |
| Jul 30, 2026 | 12.25 | 12.40 | 10.76 | 10.76 | 10.76 | -13.85% | 1,725,500 |
| Jul 29, 2026 | 13.08 | 13.16 | 12.02 | 12.49 | 12.49 | -5.16% | 1,800,500 |
| Jul 28, 2026 | 13.50 | 13.50 | 12.60 | 13.17 | 13.17 | -3.09% | 1,542,600 |
| Jul 27, 2026 | 13.74 | 13.99 | 13.40 | 13.59 | 13.59 | -1.02% | 1,116,700 |
| Jul 24, 2026 | 13.15 | 13.97 | 13.00 | 13.73 | 13.73 | -0.65% | 1,306,500 |
| Jul 23, 2026 | 15.07 | 15.08 | 13.60 | 13.82 | 13.82 | 0.44% | 1,557,500 |
| Jul 22, 2026 | 13.65 | 13.93 | 13.21 | 13.76 | 13.76 | 4.64% | 1,540,000 |
| Jul 21, 2026 | 12.83 | 13.66 | 12.08 | 13.15 | 13.15 | 2.81% | 2,194,500 |
| Jul 20, 2026 | 13.06 | 14.10 | 12.78 | 12.79 | 12.79 | -1.24% | 1,503,500 |
| Jul 17, 2026 | 15.50 | 15.50 | 12.75 | 12.95 | 12.95 | -17.36% | 2,908,000 |
| Jul 16, 2026 | 16.41 | 16.90 | 15.59 | 15.67 | 15.67 | -4.57% | 1,332,000 |
| Jul 15, 2026 | 15.54 | 16.45 | 15.21 | 16.42 | 16.42 | 5.66% | 1,248,000 |
| Jul 14, 2026 | 15.22 | 15.54 | 14.50 | 15.54 | 15.54 | 1.24% | 2,110,000 |
| Jul 13, 2026 | 15.63 | 15.72 | 14.71 | 15.35 | 15.35 | 1.86% | 1,771,500 |
| Jul 10, 2026 | 16.52 | 16.84 | 15.01 | 15.07 | 15.07 | -8.89% | 1,647,000 |
| Jul 9, 2026 | 16.57 | 16.78 | 15.62 | 16.54 | 16.54 | -0.78% | 1,670,500 |
| Jul 8, 2026 | 16.86 | 17.23 | 16.39 | 16.67 | 16.67 | -1.13% | 1,449,000 |
| Jul 7, 2026 | 17.60 | 17.90 | 16.26 | 16.86 | 16.86 | -4.75% | 1,409,000 |
| Jul 6, 2026 | 18.50 | 18.74 | 17.11 | 17.70 | 17.70 | -5.25% | 1,931,000 |
| Jul 3, 2026 | 20.42 | 21.72 | 18.36 | 18.68 | 18.68 | -10.79% | 3,003,500 |
| Jul 2, 2026 | 22.12 | 24.20 | 20.48 | 20.94 | 20.94 | -6.33% | 3,016,800 |
| Jun 30, 2026 | 19.99 | 22.72 | 19.68 | 22.42 | 22.35 | 14.04% | 3,095,500 |
| Jun 29, 2026 | 18.81 | 20.24 | 18.57 | 19.66 | 19.60 | 3.91% | 1,935,000 |
| Jun 26, 2026 | 19.22 | 19.80 | 17.65 | 18.92 | 18.86 | -1.46% | 1,863,000 |
| Jun 25, 2026 | 16.24 | 19.80 | 15.98 | 19.20 | 19.14 | 17.43% | 4,350,500 |
| Jun 24, 2026 | 16.39 | 16.92 | 15.87 | 16.35 | 16.30 | -0.24% | 1,451,500 |
| Jun 23, 2026 | 18.09 | 18.10 | 15.92 | 16.39 | 16.34 | -9.40% | 2,342,000 |
| Jun 22, 2026 | 14.80 | 18.25 | 14.11 | 18.09 | 18.04 | 23.31% | 2,902,500 |
| Jun 18, 2026 | 15.97 | 15.99 | 14.58 | 14.67 | 14.63 | -7.68% | 2,311,000 |
| Jun 17, 2026 | 16.47 | 17.47 | 15.70 | 15.89 | 15.84 | -2.28% | 2,007,500 |
| Jun 16, 2026 | 16.13 | 17.50 | 15.38 | 16.26 | 16.21 | 0.87% | 2,299,000 |
| Jun 15, 2026 | 15.20 | 16.73 | 15.20 | 16.12 | 16.07 | 8.55% | 1,866,500 |
| Jun 12, 2026 | 14.03 | 16.00 | 14.03 | 14.85 | 14.81 | 5.84% | 1,581,500 |
| Jun 11, 2026 | 13.95 | 14.25 | 13.24 | 14.03 | 13.99 | -0.50% | 2,016,895 |
| Jun 10, 2026 | 16.26 | 16.27 | 13.66 | 14.10 | 14.06 | -14.18% | 3,085,568 |
| Jun 9, 2026 | 16.30 | 16.85 | 15.88 | 16.43 | 16.38 | 0.80% | 1,589,541 |
| Jun 8, 2026 | 16.80 | 17.24 | 16.17 | 16.30 | 16.25 | -6.54% | 1,589,612 |
| Jun 5, 2026 | 17.00 | 18.30 | 16.23 | 17.44 | 17.39 | 3.20% | 2,281,586 |
| Jun 4, 2026 | 17.72 | 18.06 | 16.06 | 16.90 | 16.85 | -5.85% | 3,222,680 |
| Jun 3, 2026 | 18.10 | 19.08 | 16.20 | 17.95 | 17.90 | -10.25% | 40,895,030 |
| Jun 2, 2026 | 21.56 | 22.14 | 19.40 | 20.00 | 19.94 | -7.06% | 3,513,295 |
| Jun 1, 2026 | 20.00 | 23.32 | 20.00 | 21.52 | 21.46 | 8.03% | 2,861,298 |
| May 29, 2026 | 19.45 | 20.52 | 18.01 | 19.92 | 19.86 | 4.29% | 1,417,500 |
| May 28, 2026 | 19.76 | 19.97 | 18.73 | 19.10 | 19.04 | -3.29% | 1,141,500 |
| May 27, 2026 | 19.00 | 21.90 | 19.00 | 19.75 | 19.69 | 3.95% | 1,411,000 |
| May 26, 2026 | 19.00 | 20.88 | 18.04 | 19.00 | 18.94 | -3.85% | 1,955,000 |