Xiabu Xiabu Catering Mgmt Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-17	2.270	2.300	2.150	2.180	2.180	20,999,100
2024-05-16	2.200	2.340	2.160	2.240	2.240	24,412,000
2024-05-14	2.230	2.340	2.130	2.150	2.150	19,731,500
2024-05-13	2.190	2.280	2.070	2.230	2.230	34,012,000
2024-05-10	1.890	2.300	1.830	2.160	2.160	74,783,508
2024-05-09	1.760	1.820	1.740	1.810	1.810	4,322,500
2024-05-08	1.800	1.820	1.710	1.720	1.720	5,494,500
2024-05-07	1.860	1.870	1.790	1.800	1.800	4,461,500
2024-05-06	1.850	1.890	1.800	1.840	1.840	6,412,000
2024-05-03	1.940	1.950	1.820	1.860	1.860	2,039,000
2024-05-02	1.820	1.900	1.790	1.900	1.900	3,969,000
2024-04-30	1.820	1.860	1.760	1.820	1.820	8,043,500
2024-04-29	1.770	1.850	1.730	1.810	1.810	7,910,500
2024-04-26	1.680	1.780	1.670	1.760	1.760	7,917,000
2024-04-25	1.620	1.670	1.600	1.670	1.670	4,109,500
2024-04-24	1.630	1.630	1.570	1.610	1.610	3,843,000
2024-04-23	1.590	1.650	1.590	1.610	1.610	3,264,000
2024-04-22	1.610	1.660	1.590	1.590	1.590	1,341,152
2024-04-19	1.630	1.630	1.570	1.610	1.610	3,894,000
2024-04-18	1.600	1.670	1.580	1.630	1.630	4,359,500
2024-04-17	1.560	1.630	1.530	1.580	1.580	6,256,500
2024-04-16	1.600	1.610	1.520	1.520	1.520	6,074,000
2024-04-15	1.600	1.610	1.550	1.590	1.590	5,537,000
2024-04-12	1.680	1.700	1.600	1.600	1.600	5,468,500
2024-04-11	1.660	1.720	1.650	1.680	1.680	4,072,000
2024-04-10	1.720	1.720	1.660	1.710	1.710	5,819,500
2024-04-09	1.630	1.730	1.630	1.700	1.700	9,224,500
2024-04-08	1.620	1.690	1.590	1.630	1.630	9,780,000
2024-04-05	1.610	1.670	1.530	1.630	1.630	5,037,500
2024-04-03	1.630	1.630	1.550	1.610	1.610	6,560,500
2024-04-02	1.640	1.650	1.590	1.640	1.640	6,871,500
2024-03-28	1.530	1.650	1.470	1.590	1.590	12,059,000
2024-03-27	1.570	1.600	1.530	1.530	1.530	7,298,500
2024-03-26	1.590	1.610	1.560	1.570	1.570	6,661,500
2024-03-25	1.670	1.670	1.570	1.580	1.580	6,320,000
2024-03-22	1.710	1.710	1.580	1.640	1.640	11,553,000
2024-03-21	1.710	1.780	1.700	1.710	1.710	5,289,000
2024-03-20	1.770	1.770	1.660	1.700	1.700	8,689,000
2024-03-19	1.810	1.810	1.740	1.770	1.770	4,595,500
2024-03-18	1.800	1.830	1.750	1.810	1.810	5,801,000
2024-03-15	1.830	1.830	1.750	1.790	1.790	9,745,824
2024-03-14	1.750	1.910	1.700	1.830	1.830	16,218,500
2024-03-13	1.730	1.820	1.710	1.750	1.750	15,703,000
2024-03-12	1.580	1.790	1.560	1.730	1.730	41,121,801
2024-03-11	1.650	1.660	1.480	1.550	1.550	44,282,000
2024-03-08	1.750	1.860	1.750	1.780	1.780	10,268,500
2024-03-07	1.810	1.820	1.740	1.740	1.740	7,139,500
2024-03-06	1.770	1.860	1.750	1.810	1.810	8,506,000
2024-03-05	1.870	1.870	1.770	1.770	1.770	10,145,500
2024-03-04	1.940	1.960	1.860	1.890	1.890	7,544,000
2024-03-01	2.000	2.000	1.910	1.960	1.960	7,760,440
2024-02-29	1.920	2.040	1.920	1.950	1.950	28,901,039
2024-02-28	2.000	2.050	1.920	1.920	1.920	10,496,500
2024-02-27	1.980	2.010	1.900	2.000	2.000	9,904,500
2024-02-26	1.960	2.060	1.950	1.970	1.970	14,555,000
2024-02-23	1.960	2.050	1.930	1.960	1.960	15,026,580
2024-02-22	1.910	1.950	1.840	1.940	1.940	10,435,500
2024-02-21	1.780	1.910	1.740	1.880	1.880	10,231,100
2024-02-20	1.860	1.860	1.770	1.800	1.800	7,574,500
2024-02-19	1.950	1.960	1.840	1.870	1.870	7,725,500

← NewerPage 11 of 21 · 1,230 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.