Ximei Resources Holding Limited (HKG:9936)
Hong Kong · Delayed Price · Currency is HKD 11.75
-0.26 (-2.16%)
Oct 9, 2026, 4:08 PM HKT
Ximei Resources Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 12.13 | 12.14 | 11.20 | 11.75 | 11.75 | -2.16% | 1,389,000 |
| Oct 8, 2026 | 12.58 | 12.66 | 11.84 | 12.01 | 12.01 | -2.12% | 1,259,500 |
| Oct 7, 2026 | 12.20 | 12.44 | 12.05 | 12.27 | 12.27 | 0.57% | 1,143,000 |
| Oct 6, 2026 | 12.59 | 12.69 | 12.16 | 12.20 | 12.20 | -3.63% | 1,097,500 |
| Oct 5, 2026 | 12.31 | 12.72 | 12.03 | 12.66 | 12.66 | 1.93% | 1,423,000 |
| Oct 2, 2026 | 12.90 | 12.90 | 12.34 | 12.42 | 12.42 | -4.46% | 1,281,150 |
| Sep 30, 2026 | 12.88 | 13.78 | 12.52 | 13.00 | 13.00 | 3.09% | 1,266,000 |
| Sep 29, 2026 | 12.65 | 13.20 | 11.98 | 12.61 | 12.61 | -0.32% | 1,305,500 |
| Sep 28, 2026 | 13.73 | 13.88 | 12.61 | 12.65 | 12.65 | -8.99% | 1,344,500 |
| Sep 25, 2026 | 13.90 | 14.39 | 13.86 | 13.90 | 13.90 | -3.67% | 903,500 |
| Sep 24, 2026 | 14.26 | 14.57 | 13.80 | 14.43 | 14.43 | -0.07% | 1,084,500 |
| Sep 23, 2026 | 15.09 | 15.09 | 14.30 | 14.44 | 14.44 | -3.09% | 1,120,000 |
| Sep 22, 2026 | 14.67 | 15.09 | 14.38 | 14.90 | 14.90 | 1.64% | 1,060,000 |
| Sep 21, 2026 | 15.04 | 15.10 | 14.55 | 14.66 | 14.66 | -1.48% | 1,084,000 |
| Sep 18, 2026 | 14.83 | 15.21 | 14.48 | 14.88 | 14.88 | 3.84% | 1,254,000 |
| Sep 17, 2026 | 16.09 | 16.09 | 14.24 | 14.33 | 14.33 | -1.98% | 1,414,500 |
| Sep 16, 2026 | 12.98 | 14.79 | 12.98 | 14.62 | 14.62 | 11.43% | 1,234,000 |
| Sep 15, 2026 | 13.50 | 13.83 | 12.85 | 13.12 | 13.12 | -4.23% | 1,429,000 |
| Sep 14, 2026 | 13.22 | 13.93 | 12.91 | 13.70 | 13.70 | 2.01% | 1,474,500 |
| Sep 11, 2026 | 14.21 | 14.23 | 13.15 | 13.43 | 13.43 | -8.83% | 1,393,000 |
| Sep 10, 2026 | 15.24 | 15.30 | 14.43 | 14.73 | 14.73 | -3.22% | 1,042,000 |
| Sep 9, 2026 | 15.40 | 15.40 | 14.05 | 15.22 | 15.22 | 9.03% | 1,214,000 |
| Sep 8, 2026 | 16.11 | 16.11 | 13.82 | 13.96 | 13.96 | -0.36% | 1,072,500 |
| Sep 7, 2026 | 13.36 | 14.26 | 13.36 | 14.01 | 14.01 | 4.87% | 1,022,000 |
| Sep 4, 2026 | 13.76 | 14.29 | 13.36 | 13.36 | 13.36 | -5.72% | 1,028,500 |
| Sep 3, 2026 | 13.83 | 14.26 | 13.65 | 14.17 | 14.17 | 1.94% | 1,070,000 |
| Sep 2, 2026 | 14.10 | 14.39 | 13.80 | 13.90 | 13.90 | -3.94% | 1,374,000 |
| Sep 1, 2026 | 15.16 | 15.44 | 14.34 | 14.47 | 14.47 | -5.30% | 1,044,000 |
| Aug 31, 2026 | 15.61 | 16.08 | 15.28 | 15.28 | 15.28 | -4.50% | 1,068,700 |
| Aug 28, 2026 | 15.24 | 16.19 | 15.00 | 16.00 | 16.00 | 7.67% | 1,416,500 |
| Aug 27, 2026 | 14.43 | 14.97 | 13.81 | 14.86 | 14.86 | 4.21% | 1,731,000 |
| Aug 26, 2026 | 14.48 | 14.67 | 13.93 | 14.26 | 14.26 | -0.14% | 1,251,500 |
| Aug 25, 2026 | 14.72 | 14.84 | 13.43 | 14.28 | 14.28 | -1.65% | 1,288,500 |
| Aug 24, 2026 | 14.44 | 14.78 | 14.05 | 14.52 | 14.52 | 0.83% | 1,107,000 |
| Aug 21, 2026 | 13.66 | 14.50 | 13.60 | 14.40 | 14.40 | 5.34% | 1,007,300 |
| Aug 20, 2026 | 14.10 | 14.39 | 13.65 | 13.67 | 13.67 | -2.57% | 1,326,500 |
| Aug 19, 2026 | 14.82 | 14.84 | 13.60 | 14.03 | 14.03 | -6.22% | 1,432,000 |
| Aug 18, 2026 | 14.85 | 15.00 | 14.49 | 14.96 | 14.96 | 0.74% | 1,115,500 |
| Aug 17, 2026 | 13.54 | 14.85 | 13.54 | 14.85 | 14.85 | 8.24% | 1,446,000 |
| Aug 14, 2026 | 13.96 | 14.25 | 13.58 | 13.72 | 13.72 | -2.21% | 1,078,500 |
| Aug 13, 2026 | 14.52 | 14.65 | 13.60 | 14.03 | 14.03 | -1.75% | 1,174,000 |
| Aug 12, 2026 | 14.00 | 14.85 | 13.97 | 14.28 | 14.28 | -0.56% | 1,549,500 |
| Aug 11, 2026 | 13.94 | 14.56 | 13.63 | 14.36 | 14.36 | 3.24% | 1,614,500 |
| Aug 10, 2026 | 13.99 | 14.97 | 13.50 | 13.91 | 13.91 | 1.24% | 1,448,500 |
| Aug 7, 2026 | 13.50 | 13.96 | 12.68 | 13.74 | 13.74 | 2.77% | 1,409,200 |
| Aug 6, 2026 | 12.80 | 13.60 | 12.58 | 13.37 | 13.37 | 4.37% | 1,670,000 |
| Aug 5, 2026 | 12.00 | 12.95 | 11.80 | 12.81 | 12.81 | 8.56% | 1,785,500 |
| 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 |