Xiabu Xiabu Catering Mgmt Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	8.350	8.880	8.350	8.650	8.650	14,215,500
2023-02-22	8.200	8.520	8.020	8.340	8.340	10,182,990
2023-02-21	8.360	8.710	8.200	8.240	8.240	12,870,610
2023-02-20	8.070	8.300	7.940	8.260	8.260	10,121,510
2023-02-17	7.930	8.390	7.930	8.070	8.070	23,741,020
2023-02-16	8.090	8.300	7.840	7.920	7.920	15,168,500
2023-02-15	8.650	8.660	7.970	8.070	8.070	20,272,000
2023-02-14	8.720	8.750	8.430	8.460	8.460	5,801,500
2023-02-13	7.920	8.680	7.860	8.600	8.600	24,409,000
2023-02-10	7.950	8.340	7.860	7.920	7.920	9,209,984
2023-02-09	7.550	7.970	7.410	7.950	7.950	11,779,000
2023-02-08	7.680	7.950	7.530	7.550	7.550	6,626,000
2023-02-07	7.790	7.890	7.520	7.590	7.590	8,225,609
2023-02-06	7.950	8.010	7.640	7.750	7.750	8,373,000
2023-02-03	7.850	8.090	7.780	8.090	8.090	6,688,643
2023-02-02	8.200	8.410	7.850	7.920	7.920	8,622,140
2023-02-01	8.380	8.390	8.050	8.200	8.200	5,706,330
2023-01-31	8.090	8.410	8.000	8.380	8.380	16,201,570
2023-01-30	8.700	8.900	7.980	8.090	8.090	22,749,029
2023-01-27	8.500	8.680	8.380	8.610	8.610	3,657,940
2023-01-26	8.560	8.820	8.410	8.500	8.500	6,325,975
2023-01-20	8.260	8.500	8.110	8.500	8.500	9,371,737
2023-01-19	8.060	8.150	7.840	8.060	8.060	3,899,000
2023-01-18	7.890	8.420	7.890	8.090	8.090	24,251,000
2023-01-17	8.060	8.100	7.590	7.840	7.840	25,211,000
2023-01-16	8.710	8.780	8.000	8.060	8.060	43,845,000
2023-01-13	8.830	8.830	8.420	8.650	8.650	19,447,500
2023-01-12	8.980	9.050	8.400	8.720	8.720	19,142,500
2023-01-11	9.250	9.250	8.330	8.700	8.700	37,386,840
2023-01-10	9.140	9.270	8.850	9.110	9.110	219,144,000
2023-01-09	9.370	10.260	9.370	9.880	9.880	16,301,500
2023-01-06	9.380	9.530	9.090	9.280	9.280	11,905,000
2023-01-05	9.240	9.800	9.210	9.340	9.340	20,447,500
2023-01-04	9.190	9.270	8.810	9.170	9.170	12,964,000
2023-01-03	8.900	9.120	8.700	8.930	8.930	14,600,000
2022-12-30	9.120	9.320	8.800	8.880	8.880	9,327,170
2022-12-29	9.110	9.330	8.910	9.040	9.040	9,078,500
2022-12-28	9.200	9.700	9.010	9.220	9.220	21,907,000
2022-12-23	8.980	9.400	8.640	8.980	8.980	17,657,500
2022-12-22	8.000	9.400	7.990	9.130	9.130	39,865,992
2022-12-21	7.700	7.990	7.510	7.890	7.890	13,790,820
2022-12-20	8.160	8.160	7.420	7.690	7.690	18,839,631
2022-12-19	8.280	8.480	7.880	8.070	8.070	9,260,609
2022-12-16	8.060	8.280	7.700	8.170	8.170	11,759,000
2022-12-15	8.440	8.640	8.020	8.240	8.240	11,024,500
2022-12-14	8.480	8.580	8.070	8.270	8.270	11,830,500
2022-12-13	7.850	8.870	7.850	8.450	8.450	27,000,680
2022-12-12	8.190	8.190	7.740	7.840	7.840	13,024,000
2022-12-09	8.100	8.420	7.660	8.140	8.140	30,480,100
2022-12-08	7.720	8.170	7.500	8.020	8.020	24,001,000
2022-12-07	7.630	8.200	7.330	7.370	7.370	27,541,000
2022-12-06	8.000	8.390	7.460	7.580	7.580	25,259,000
2022-12-05	7.900	9.200	7.770	8.060	8.060	46,258,059
2022-12-02	7.040	7.610	7.040	7.500	7.500	23,795,221
2022-12-01	8.020	8.380	6.950	6.980	6.980	39,943,000
2022-11-30	6.800	7.730	6.700	7.630	7.630	29,801,500
2022-11-29	6.300	7.360	6.270	6.880	6.880	25,940,500
2022-11-28	5.720	6.350	5.500	6.340	6.340	16,627,000
2022-11-25	6.210	6.240	5.740	5.850	5.850	11,555,500
2022-11-24	6.060	6.230	5.960	6.170	6.170	7,250,500

← NewerPage 16 of 21 · 1,229 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.