Xiabu Xiabu Catering Mgmt Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	5.060	5.080	4.850	4.880	4.880	7,239,000
2023-05-23	5.070	5.210	4.980	5.080	5.080	6,161,000
2023-05-22	4.890	5.200	4.870	5.070	5.070	6,302,500
2023-05-19	4.850	4.960	4.750	4.890	4.890	9,831,500
2023-05-18	5.140	5.140	4.780	4.900	4.900	15,023,500
2023-05-17	5.180	5.210	5.080	5.140	5.140	5,814,000
2023-05-16	5.160	5.230	5.080	5.130	5.130	6,962,500
2023-05-15	5.180	5.220	5.030	5.140	5.140	7,151,500
2023-05-12	5.350	5.380	5.160	5.210	5.210	5,164,500
2023-05-11	5.280	5.310	5.180	5.250	5.250	6,767,000
2023-05-10	5.390	5.390	5.200	5.320	5.320	6,405,480
2023-05-09	5.210	5.430	5.170	5.250	5.250	13,558,620
2023-05-08	5.890	5.910	5.170	5.200	5.200	18,600,820
2023-05-05	5.610	5.900	5.610	5.850	5.850	4,190,500
2023-05-04	5.920	5.920	5.560	5.730	5.730	7,257,998
2023-05-03	5.800	5.950	5.700	5.750	5.750	3,227,000
2023-05-02	5.950	6.150	5.760	5.850	5.850	3,178,200
2023-04-28	5.940	6.050	5.840	5.950	5.950	5,457,000
2023-04-27	5.990	5.990	5.730	5.890	5.890	5,052,500
2023-04-26	5.800	5.920	5.770	5.820	5.820	3,715,889
2023-04-25	6.010	6.010	5.700	5.760	5.760	7,274,000
2023-04-24	6.020	6.090	5.850	5.990	5.990	7,605,600
2023-04-21	6.400	6.400	5.960	5.990	5.990	11,430,500
2023-04-20	6.540	6.670	6.350	6.390	6.390	6,082,000
2023-04-19	6.640	6.670	6.450	6.530	6.530	4,895,000
2023-04-18	6.640	6.700	6.520	6.600	6.600	6,086,500
2023-04-17	6.560	6.780	6.420	6.650	6.650	6,908,000
2023-04-14	6.570	6.740	6.500	6.560	6.560	4,847,564
2023-04-13	6.550	6.570	6.230	6.570	6.570	7,605,000
2023-04-12	6.750	6.840	6.500	6.550	6.550	7,146,500
2023-04-11	6.750	6.880	6.590	6.750	6.750	8,219,000
2023-04-06	6.760	6.760	6.580	6.720	6.720	6,138,055
2023-04-04	6.980	6.980	6.590	6.790	6.790	13,165,500
2023-04-03	7.200	7.310	6.670	6.790	6.790	14,666,310
2023-03-31	7.000	7.250	6.780	7.160	7.160	31,138,500
2023-03-30	6.520	7.140	6.520	6.800	6.800	33,958,500
2023-03-29	6.350	6.800	6.250	6.430	6.430	19,745,500
2023-03-28	6.380	6.480	6.160	6.250	6.250	5,271,000
2023-03-27	6.500	6.550	6.100	6.300	6.300	12,124,000
2023-03-24	6.700	6.700	6.310	6.420	6.420	10,812,500
2023-03-23	6.630	6.720	6.500	6.660	6.660	6,507,000
2023-03-22	6.810	6.810	6.510	6.610	6.610	8,236,086
2023-03-21	6.390	6.700	6.320	6.650	6.650	12,782,900
2023-03-20	6.310	6.420	6.100	6.290	6.290	9,494,500
2023-03-17	6.460	6.550	6.250	6.310	6.310	10,835,500
2023-03-16	6.380	6.470	6.010	6.370	6.370	16,270,500
2023-03-15	6.660	6.820	6.300	6.380	6.380	17,952,000
2023-03-14	6.960	7.000	6.500	6.570	6.570	12,665,020
2023-03-13	6.800	7.220	6.800	6.940	6.940	19,824,500
2023-03-10	7.300	7.300	6.720	6.780	6.780	18,298,000
2023-03-09	7.870	7.870	7.220	7.300	7.300	22,230,080
2023-03-08	8.040	8.330	7.800	7.850	7.850	22,952,500
2023-03-07	8.840	8.840	8.310	8.400	8.400	13,883,000
2023-03-06	8.980	8.980	8.540	8.800	8.800	10,009,500
2023-03-03	9.150	9.220	8.900	8.970	8.970	10,478,000
2023-03-02	9.000	9.200	8.840	8.990	8.990	11,166,000
2023-03-01	8.360	9.000	8.360	9.000	9.000	29,328,100
2023-02-28	8.460	8.540	8.120	8.360	8.360	15,768,650
2023-02-27	8.300	8.820	8.250	8.460	8.460	25,761,340
2023-02-24	8.540	8.780	8.320	8.360	8.360	9,022,886

← NewerPage 15 of 21 · 1,235 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.