Xiabu Xiabu Catering Mgmt Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	1.060	1.060	1.030	1.040	1.040	3,004,500
2024-08-09	1.100	1.100	1.050	1.060	1.060	5,722,727
2024-08-08	1.090	1.090	1.020	1.060	1.060	10,031,180
2024-08-07	1.120	1.120	1.100	1.100	1.100	5,466,319
2024-08-06	1.120	1.160	1.090	1.110	1.110	8,942,000
2024-08-05	1.110	1.190	1.090	1.120	1.120	8,384,500
2024-08-02	1.250	1.260	1.200	1.220	1.220	2,767,500
2024-08-01	1.280	1.290	1.250	1.260	1.260	1,537,000
2024-07-31	1.210	1.290	1.210	1.280	1.280	4,822,500
2024-07-30	1.250	1.250	1.200	1.210	1.210	2,202,000
2024-07-29	1.260	1.270	1.240	1.250	1.250	1,417,000
2024-07-26	1.210	1.260	1.210	1.240	1.240	1,327,500
2024-07-25	1.220	1.250	1.190	1.220	1.220	5,721,500
2024-07-24	1.240	1.270	1.220	1.230	1.230	3,272,500
2024-07-23	1.290	1.300	1.240	1.240	1.240	3,877,500
2024-07-22	1.350	1.350	1.270	1.300	1.300	7,604,500
2024-07-19	1.410	1.410	1.350	1.350	1.350	2,587,000
2024-07-18	1.390	1.410	1.350	1.410	1.410	2,194,500
2024-07-17	1.390	1.410	1.370	1.390	1.390	2,354,000
2024-07-16	1.420	1.420	1.340	1.380	1.380	2,901,000
2024-07-15	1.420	1.420	1.350	1.370	1.370	2,898,500
2024-07-12	1.360	1.440	1.360	1.420	1.420	4,141,000
2024-07-11	1.370	1.370	1.330	1.360	1.360	3,072,500
2024-07-10	1.390	1.390	1.310	1.320	1.320	7,133,000
2024-07-09	1.380	1.420	1.350	1.360	1.360	4,652,000
2024-07-08	1.440	1.440	1.350	1.380	1.380	5,335,550
2024-07-05	1.440	1.470	1.410	1.450	1.450	1,591,500
2024-07-04	1.510	1.510	1.420	1.450	1.450	7,032,500
2024-07-03	1.400	1.500	1.390	1.490	1.490	5,804,000
2024-07-02	1.370	1.460	1.370	1.400	1.400	5,152,000
2024-06-28	1.410	1.430	1.360	1.370	1.370	3,815,500
2024-06-27	1.470	1.480	1.410	1.410	1.410	4,691,000
2024-06-26	1.470	1.480	1.460	1.470	1.470	1,951,500
2024-06-25	1.490	1.520	1.440	1.470	1.470	3,885,000
2024-06-24	1.490	1.540	1.430	1.460	1.460	5,363,500
2024-06-21	1.490	1.520	1.480	1.490	1.490	3,674,884
2024-06-20	1.570	1.570	1.490	1.490	1.490	5,243,500
2024-06-19	1.530	1.570	1.530	1.560	1.560	2,729,000
2024-06-18	1.560	1.560	1.510	1.530	1.530	7,857,000
2024-06-17	1.570	1.580	1.530	1.540	1.540	6,136,900
2024-06-14	1.650	1.650	1.540	1.570	1.570	13,227,720
2024-06-13	1.670	1.680	1.640	1.650	1.650	2,429,500
2024-06-12	1.650	1.680	1.630	1.640	1.640	3,829,591
2024-06-11	1.690	1.690	1.630	1.670	1.670	5,679,091
2024-06-07	1.730	1.770	1.700	1.710	1.710	2,612,500
2024-06-06	1.830	1.830	1.710	1.730	1.730	7,310,500
2024-06-05	1.830	1.860	1.790	1.790	1.790	3,436,000
2024-06-04	1.820	1.870	1.800	1.850	1.850	4,210,000
2024-06-03	1.820	1.860	1.770	1.810	1.810	5,014,000
2024-05-31	1.880	1.930	1.800	1.800	1.800	5,854,000
2024-05-30	1.910	1.930	1.850	1.850	1.850	3,823,000
2024-05-29	1.990	1.990	1.880	1.890	1.890	7,868,500
2024-05-28	2.020	2.030	1.940	1.990	1.990	4,738,000
2024-05-27	1.970	2.030	1.900	2.000	2.000	6,419,400
2024-05-24	2.070	2.070	1.960	1.970	1.970	7,198,591
2024-05-23	2.060	2.110	2.020	2.070	2.070	6,183,000
2024-05-22	2.110	2.130	2.050	2.070	2.070	6,952,500
2024-05-21	2.230	2.230	2.070	2.090	2.090	16,263,000
2024-05-20	2.200	2.280	2.150	2.240	2.240	15,108,000
2024-05-17	2.270	2.300	2.150	2.180	2.180	20,999,100

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-05-29	0.0301 HKD
2023-10-05	0.0305 HKD
2023-05-31	0.0308 HKD
2022-10-05	0.0308 HKD
2022-06-06	0.0328 HKD
2021-10-06	0.0335 HKD
2021-06-01	0.0338 HKD
2020-10-08	0.0320 HKD
2020-06-02	0.0503 HKD
2019-10-09	0.0690 HKD
2019-05-29	0.1077 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.