Xiabu Xiabu Catering Mgmt Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	4.280	4.280	4.050	4.090	4.090	16,260,530
2023-08-17	4.200	4.340	4.050	4.280	4.280	10,824,000
2023-08-16	4.270	4.340	4.170	4.260	4.260	8,470,000
2023-08-15	4.350	4.420	4.220	4.330	4.330	11,590,000
2023-08-14	4.400	4.490	4.290	4.320	4.320	17,582,500
2023-08-11	4.730	4.740	4.500	4.540	4.540	16,777,461
2023-08-10	4.650	4.800	4.540	4.750	4.750	12,481,500
2023-08-09	4.450	4.780	4.340	4.710	4.710	20,057,500
2023-08-08	4.390	4.500	4.130	4.430	4.430	29,414,500
2023-08-07	4.550	4.600	4.380	4.570	4.570	9,332,500
2023-08-04	4.640	4.740	4.440	4.580	4.580	14,282,000
2023-08-03	4.400	4.650	4.290	4.530	4.530	15,598,000
2023-08-02	4.800	4.800	4.440	4.470	4.470	19,457,000
2023-08-01	4.610	4.960	4.540	4.800	4.800	34,155,000
2023-07-31	4.460	4.730	4.460	4.540	4.540	31,165,500
2023-07-28	4.150	4.280	4.060	4.230	4.230	12,375,000
2023-07-27	3.890	4.250	3.890	4.180	4.180	22,708,500
2023-07-26	3.960	4.000	3.820	3.890	3.890	6,061,000
2023-07-25	3.870	3.940	3.830	3.930	3.930	7,656,500
2023-07-24	3.930	3.930	3.680	3.730	3.730	5,013,500
2023-07-21	3.820	3.930	3.820	3.860	3.860	3,113,000
2023-07-20	3.820	3.950	3.810	3.870	3.870	5,368,000
2023-07-19	3.740	3.810	3.640	3.810	3.810	6,270,500
2023-07-18	3.890	3.890	3.780	3.790	3.790	4,265,500
2023-07-14	3.960	3.970	3.830	3.910	3.910	4,076,500
2023-07-13	3.890	3.980	3.870	3.950	3.950	5,821,500
2023-07-12	3.900	3.970	3.800	3.810	3.810	3,848,000
2023-07-11	3.820	3.930	3.810	3.920	3.920	4,924,000
2023-07-10	3.790	3.880	3.740	3.800	3.800	2,833,000
2023-07-07	3.680	3.770	3.590	3.680	3.680	5,320,500
2023-07-06	3.790	3.800	3.630	3.670	3.670	4,477,000
2023-07-05	3.920	3.920	3.760	3.780	3.780	3,449,000
2023-07-04	3.790	3.980	3.750	3.920	3.920	8,524,500
2023-07-03	3.670	3.830	3.670	3.790	3.790	6,095,000
2023-06-30	3.680	3.780	3.650	3.680	3.680	6,460,000
2023-06-29	3.810	3.820	3.660	3.680	3.680	7,486,500
2023-06-28	3.900	3.900	3.720	3.810	3.810	4,028,500
2023-06-27	3.870	3.950	3.760	3.860	3.860	6,140,914
2023-06-26	3.750	3.870	3.680	3.780	3.780	5,369,500
2023-06-23	3.780	3.790	3.620	3.750	3.750	5,352,700
2023-06-21	3.920	3.960	3.730	3.780	3.780	21,619,000
2023-06-20	4.380	4.390	3.900	3.940	3.940	25,398,500
2023-06-19	4.600	4.630	4.340	4.380	4.380	9,105,000
2023-06-16	4.820	4.900	4.540	4.630	4.630	20,958,500
2023-06-15	4.550	4.790	4.530	4.760	4.760	10,188,150
2023-06-14	4.370	4.650	4.370	4.550	4.550	7,686,000
2023-06-13	4.410	4.450	4.310	4.410	4.410	5,781,500
2023-06-12	4.360	4.430	4.230	4.410	4.410	6,365,000
2023-06-09	4.420	4.450	4.320	4.350	4.350	8,778,000
2023-06-08	4.590	4.590	4.320	4.420	4.420	7,631,500
2023-06-07	4.490	4.670	4.440	4.550	4.550	10,894,310
2023-06-06	4.500	4.680	4.400	4.460	4.460	10,716,180
2023-06-05	4.700	4.770	4.400	4.440	4.440	7,205,500
2023-06-02	4.430	4.720	4.300	4.650	4.650	11,378,620
2023-06-01	4.380	4.600	4.280	4.320	4.320	10,688,500
2023-05-31	4.480	4.480	4.190	4.380	4.380	19,085,070
2023-05-30	4.550	4.770	4.400	4.540	4.540	11,239,500
2023-05-29	4.760	4.850	4.500	4.550	4.550	7,366,500
2023-05-25	4.880	4.880	4.560	4.730	4.730	9,731,500
2023-05-24	5.060	5.080	4.850	4.880	4.880	7,239,000

← NewerPage 14 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.