Xiabu Xiabu Catering Mgmt Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	1.830	1.860	1.770	1.830	1.830	7,124,000
2024-02-14	1.860	1.860	1.720	1.830	1.830	3,893,500
2024-02-09	1.900	1.900	1.810	1.860	1.860	2,114,000
2024-02-08	1.860	1.920	1.830	1.900	1.900	7,844,500
2024-02-07	1.950	2.020	1.850	1.860	1.860	11,679,500
2024-02-06	1.740	1.960	1.720	1.880	1.880	23,033,000
2024-02-05	1.800	1.830	1.710	1.710	1.710	15,374,000
2024-02-02	1.930	2.000	1.740	1.800	1.800	22,644,500
2024-02-01	1.980	2.010	1.860	1.910	1.910	16,825,000
2024-01-31	2.050	2.070	1.960	1.980	1.980	5,945,000
2024-01-30	2.130	2.130	2.050	2.060	2.060	3,583,000
2024-01-29	2.160	2.230	2.130	2.130	2.130	3,265,500
2024-01-26	2.250	2.280	2.150	2.160	2.160	6,737,000
2024-01-25	2.270	2.280	2.200	2.250	2.250	4,403,500
2024-01-24	2.190	2.300	2.160	2.280	2.280	7,707,500
2024-01-23	2.030	2.200	2.030	2.140	2.140	5,302,000
2024-01-22	2.280	2.280	2.030	2.080	2.080	8,891,500
2024-01-19	2.240	2.270	2.200	2.220	2.220	3,422,000
2024-01-18	2.170	2.260	2.150	2.240	2.240	6,097,500
2024-01-17	2.260	2.270	2.160	2.170	2.170	8,880,000
2024-01-16	2.360	2.370	2.250	2.310	2.310	4,367,500
2024-01-15	2.290	2.400	2.230	2.350	2.350	4,320,500
2024-01-12	2.300	2.410	2.270	2.290	2.290	4,960,000
2024-01-11	2.330	2.360	2.270	2.300	2.300	4,075,500
2024-01-10	2.240	2.370	2.210	2.310	2.310	6,186,000
2024-01-09	2.220	2.320	2.220	2.240	2.240	2,837,500
2024-01-08	2.290	2.310	2.210	2.230	2.230	4,800,500
2024-01-05	2.390	2.400	2.300	2.310	2.310	3,712,700
2024-01-04	2.350	2.380	2.320	2.350	2.350	4,764,500
2024-01-03	2.400	2.410	2.350	2.390	2.390	2,188,500
2024-01-02	2.520	2.520	2.390	2.410	2.410	2,512,500
2023-12-29	2.480	2.500	2.410	2.460	2.460	3,728,000
2023-12-28	2.310	2.480	2.310	2.450	2.450	5,910,000
2023-12-27	2.370	2.370	2.240	2.310	2.310	3,546,500
2023-12-22	2.410	2.410	2.290	2.300	2.300	5,260,000
2023-12-21	2.260	2.370	2.230	2.340	2.340	6,355,500
2023-12-20	2.270	2.370	2.270	2.310	2.310	6,940,500
2023-12-19	2.500	2.510	2.230	2.300	2.300	21,324,000
2023-12-18	2.620	2.620	2.500	2.510	2.510	4,391,000
2023-12-15	2.550	2.650	2.540	2.620	2.620	6,642,000
2023-12-14	2.580	2.650	2.500	2.520	2.520	4,846,000
2023-12-13	2.630	2.630	2.500	2.520	2.520	5,861,000
2023-12-12	2.600	2.660	2.560	2.620	2.620	3,582,000
2023-12-11	2.650	2.650	2.500	2.590	2.590	6,417,000
2023-12-08	2.680	2.710	2.620	2.650	2.650	3,717,000
2023-12-07	2.700	2.720	2.620	2.680	2.680	3,485,700
2023-12-06	2.660	2.800	2.650	2.730	2.730	4,567,500
2023-12-05	2.760	2.760	2.620	2.660	2.660	5,977,500
2023-12-04	2.800	2.830	2.720	2.730	2.730	3,360,300
2023-12-01	2.930	2.930	2.790	2.790	2.790	9,373,500
2023-11-30	2.960	3.000	2.910	2.920	2.920	4,975,832
2023-11-29	3.060	3.060	2.940	2.950	2.950	5,302,500
2023-11-28	3.140	3.160	3.030	3.050	3.050	4,422,788
2023-11-27	3.290	3.290	3.120	3.130	3.130	4,235,000
2023-11-24	3.300	3.320	3.250	3.250	3.250	4,044,500
2023-11-23	3.200	3.330	3.160	3.290	3.290	4,325,000
2023-11-22	3.190	3.250	3.160	3.190	3.190	2,495,500
2023-11-21	3.270	3.330	3.150	3.160	3.160	4,977,500
2023-11-20	3.130	3.250	3.100	3.220	3.220	3,610,000
2023-11-17	3.100	3.200	3.040	3.090	3.090	7,583,700

← NewerPage 12 of 21 · 1,234 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.