Ximei Resources Holding Limited (HKG:9936)
Hong Kong · Delayed Price · Currency is HKD 8.90
-0.60 (-6.32%)
Nov 6, 2026, 9:44 AM HKT
Ximei Resources Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 9.03 | 9.21 | 8.90 | 8.90 | - | -6.32% | 108,500 |
| Nov 5, 2026 | 9.02 | 9.86 | 9.02 | 9.50 | - | -1.40% | 1,547,000 |
| Nov 4, 2026 | 8.40 | 9.99 | 8.40 | 9.64 | 9.64 | 14.98% | 1,209,500 |
| Nov 3, 2026 | 8.57 | 8.89 | 8.34 | 8.38 | 8.38 | -3.57% | 985,500 |
| Nov 2, 2026 | 8.60 | 8.90 | 8.50 | 8.69 | 8.69 | 0.87% | 927,000 |
| Oct 30, 2026 | 8.74 | 8.76 | 8.50 | 8.62 | 8.62 | -1.49% | 1,037,000 |
| Oct 29, 2026 | 9.50 | 9.50 | 8.70 | 8.75 | 8.75 | -6.57% | 1,163,500 |
| Oct 28, 2026 | 9.25 | 9.45 | 9.18 | 9.36 | 9.36 | 6.36% | 1,045,500 |
| Oct 27, 2026 | 8.57 | 9.10 | 8.57 | 8.80 | 8.80 | 2.74% | 1,180,500 |
| Oct 26, 2026 | 8.51 | 8.80 | 7.99 | 8.57 | 8.57 | -1.61% | 2,414,500 |
| Oct 23, 2026 | 8.24 | 8.88 | 7.80 | 8.71 | 8.71 | 5.64% | 1,641,025 |
| Oct 22, 2026 | 9.42 | 9.42 | 8.18 | 8.24 | 8.24 | -13.22% | 1,847,000 |
| Oct 21, 2026 | 10.00 | 10.20 | 9.28 | 9.50 | 9.50 | -4.28% | 1,779,880 |
| Oct 20, 2026 | 10.60 | 10.60 | 9.86 | 9.92 | 9.92 | -3.22% | 1,339,975 |
| Oct 16, 2026 | 10.72 | 10.77 | 10.14 | 10.25 | 10.25 | -2.01% | 1,034,500 |
| Oct 15, 2026 | 10.52 | 10.52 | 9.72 | 10.46 | 10.46 | -0.95% | 2,112,000 |
| Oct 14, 2026 | 10.85 | 11.04 | 10.37 | 10.56 | 10.56 | -2.67% | 1,588,500 |
| Oct 13, 2026 | 11.32 | 11.32 | 10.69 | 10.85 | 10.85 | -7.26% | 1,561,000 |
| Oct 12, 2026 | 11.92 | 12.30 | 11.57 | 11.70 | 11.70 | -0.43% | 1,268,000 |
| Oct 9, 2026 | 12.13 | 12.14 | 11.20 | 11.75 | 11.75 | -2.16% | 1,388,500 |
| 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 |