Xiabu Xiabu Catering Mgmt Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	3.260	3.260	3.100	3.120	3.120	4,233,500
2023-11-15	3.260	3.330	3.210	3.240	3.240	6,478,000
2023-11-14	3.160	3.260	3.150	3.180	3.180	6,557,500
2023-11-13	3.020	3.240	3.000	3.210	3.210	9,363,500
2023-11-10	3.070	3.070	2.980	2.990	2.990	3,840,000
2023-11-09	3.210	3.240	3.070	3.070	3.070	5,399,000
2023-11-08	3.180	3.340	3.160	3.240	3.240	6,402,000
2023-11-07	3.160	3.300	3.160	3.190	3.190	6,214,000
2023-11-06	2.980	3.260	2.970	3.230	3.230	16,897,000
2023-11-03	2.910	2.960	2.880	2.920	2.920	3,602,000
2023-11-02	2.880	2.910	2.840	2.860	2.860	2,390,500
2023-11-01	2.930	2.940	2.830	2.870	2.870	3,816,500
2023-10-31	2.960	2.960	2.850	2.910	2.910	3,623,500
2023-10-30	2.910	2.990	2.910	2.950	2.950	4,742,500
2023-10-27	2.810	2.950	2.790	2.920	2.920	6,042,000
2023-10-26	2.760	2.810	2.730	2.810	2.810	3,584,500
2023-10-25	2.900	2.940	2.770	2.790	2.790	4,026,000
2023-10-24	2.840	2.840	2.730	2.800	2.800	4,468,500
2023-10-20	2.850	2.850	2.740	2.840	2.840	3,013,944
2023-10-19	2.860	2.870	2.790	2.820	2.820	5,001,500
2023-10-18	2.910	2.930	2.830	2.850	2.850	4,153,000
2023-10-17	2.940	2.970	2.870	2.910	2.910	4,001,000
2023-10-16	3.050	3.050	2.880	2.910	2.910	9,671,001
2023-10-13	3.210	3.220	3.030	3.040	3.040	9,329,500
2023-10-12	3.190	3.270	3.180	3.240	3.240	7,571,000
2023-10-11	3.200	3.240	3.140	3.180	3.180	5,943,500
2023-10-10	3.140	3.250	3.140	3.160	3.160	3,973,500
2023-10-09	3.180	3.190	3.060	3.140	3.140	2,591,276
2023-10-06	3.080	3.210	3.080	3.180	3.180	1,867,000
2023-10-05	3.060	3.160	3.010	3.030	3.030	2,715,500
2023-10-04	3.170	3.170	3.060	3.080	3.080	2,050,500
2023-10-03	3.320	3.320	3.130	3.180	3.180	3,023,650
2023-09-29	3.170	3.350	3.160	3.300	3.300	3,691,333
2023-09-28	3.260	3.260	3.120	3.150	3.150	7,024,000
2023-09-27	3.220	3.270	3.210	3.240	3.240	3,777,000
2023-09-26	3.260	3.270	3.200	3.220	3.220	4,536,478
2023-09-25	3.360	3.360	3.260	3.280	3.280	3,519,316
2023-09-22	3.300	3.370	3.150	3.350	3.350	6,296,500
2023-09-21	3.200	3.260	3.180	3.220	3.220	3,802,000
2023-09-20	3.350	3.350	3.200	3.240	3.240	7,150,500
2023-09-19	3.450	3.450	3.300	3.340	3.340	6,304,500
2023-09-18	3.450	3.480	3.390	3.400	3.400	3,105,000
2023-09-15	3.470	3.480	3.380	3.460	3.460	5,398,000
2023-09-14	3.450	3.450	3.370	3.440	3.440	4,469,500
2023-09-13	3.490	3.500	3.380	3.420	3.420	5,792,500
2023-09-12	3.510	3.530	3.420	3.480	3.480	4,864,500
2023-09-11	3.430	3.520	3.340	3.510	3.510	8,484,500
2023-09-07	3.550	3.550	3.420	3.440	3.440	10,964,000
2023-09-06	3.650	3.650	3.510	3.580	3.580	14,807,500
2023-09-05	3.870	3.870	3.660	3.660	3.660	14,603,000
2023-09-04	3.800	3.900	3.730	3.880	3.880	9,808,500
2023-08-31	3.790	3.850	3.740	3.790	3.790	9,613,000
2023-08-30	4.000	4.010	3.730	3.770	3.770	22,121,500
2023-08-29	3.940	3.980	3.800	3.960	3.960	14,518,700
2023-08-28	4.380	4.440	3.930	3.940	3.940	12,196,500
2023-08-25	4.190	4.210	4.080	4.150	4.150	6,825,000
2023-08-24	3.920	4.200	3.920	4.190	4.190	9,280,500
2023-08-23	4.090	4.090	3.890	3.920	3.920	8,433,500
2023-08-22	4.020	4.160	3.980	4.120	4.120	8,805,500
2023-08-21	4.090	4.100	3.950	3.950	3.950	8,360,500

← NewerPage 13 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.