Xiabu Xiabu Catering Mgmt Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	6.230	6.280	5.800	6.030	6.030	12,771,150
2022-11-22	6.580	6.860	6.070	6.230	6.230	17,357,490
2022-11-21	6.750	6.750	6.340	6.600	6.600	13,909,000
2022-11-18	7.260	7.420	6.920	7.070	7.070	9,436,409
2022-11-17	7.340	7.500	7.110	7.260	7.260	12,220,000
2022-11-16	7.330	7.410	6.850	7.360	7.360	16,608,500
2022-11-15	6.740	7.550	6.690	7.230	7.230	28,107,061
2022-11-14	6.210	6.700	6.100	6.630	6.630	21,956,740
2022-11-11	6.470	6.900	5.980	6.210	6.210	23,890,801
2022-11-10	5.470	6.200	5.360	6.070	6.070	20,753,500
2022-11-09	5.410	5.650	5.260	5.600	5.600	9,871,000
2022-11-08	5.480	5.860	5.300	5.430	5.430	8,502,000
2022-11-07	5.170	5.750	5.100	5.480	5.480	19,190,500
2022-11-04	4.560	5.660	4.560	5.330	5.330	28,486,711
2022-11-03	4.710	4.860	4.550	4.580	4.580	12,693,500
2022-11-02	4.460	5.060	4.460	5.000	5.000	10,812,000
2022-11-01	4.090	4.680	4.050	4.500	4.500	18,518,029
2022-10-31	4.050	4.200	3.900	4.050	4.050	5,423,500
2022-10-28	4.500	4.500	4.030	4.150	4.150	9,518,395
2022-10-27	4.550	4.800	4.400	4.500	4.500	6,180,000
2022-10-26	4.190	4.680	4.130	4.380	4.380	9,868,500
2022-10-25	4.140	4.330	4.000	4.230	4.230	7,117,300
2022-10-24	4.530	4.560	4.050	4.180	4.180	10,096,000
2022-10-21	4.400	4.780	4.380	4.660	4.660	8,856,710
2022-10-20	4.320	4.520	4.130	4.370	4.370	9,381,000
2022-10-19	4.530	4.540	4.360	4.370	4.370	3,646,497
2022-10-18	4.380	4.650	4.200	4.530	4.530	10,155,000
2022-10-17	4.230	4.400	4.090	4.340	4.340	5,650,000
2022-10-14	4.230	4.500	4.230	4.290	4.290	6,770,000
2022-10-13	4.410	4.500	4.140	4.200	4.200	10,872,500
2022-10-12	4.710	4.710	4.250	4.510	4.510	12,801,900
2022-10-11	4.960	4.960	4.560	4.750	4.750	10,068,500
2022-10-10	4.960	4.970	4.720	4.890	4.890	9,207,000
2022-10-07	5.140	5.140	4.850	5.020	5.020	5,361,500
2022-10-06	5.230	5.290	5.040	5.150	5.150	4,096,500
2022-10-05	5.110	5.340	5.090	5.230	5.230	5,778,500
2022-10-03	5.090	5.250	5.050	5.100	5.100	3,402,500
2022-09-30	5.190	5.250	5.040	5.180	5.180	4,733,000
2022-09-29	5.360	5.490	5.110	5.210	5.210	5,859,500
2022-09-28	5.540	5.610	5.180	5.290	5.290	10,265,700
2022-09-27	5.350	5.700	5.220	5.620	5.620	19,124,199
2022-09-26	4.850	5.690	4.820	5.410	5.410	22,130,689
2022-09-23	4.920	5.090	4.730	4.730	4.730	7,908,000
2022-09-22	5.050	5.140	4.770	4.920	4.920	13,911,000
2022-09-21	5.250	5.450	5.030	5.150	5.150	22,618,500
2022-09-20	4.820	5.390	4.490	5.330	5.330	34,847,527
2022-09-19	4.510	4.850	4.430	4.700	4.700	15,695,500
2022-09-16	4.430	4.640	4.240	4.510	4.510	12,385,500
2022-09-15	4.250	4.500	4.180	4.430	4.430	10,500,500
2022-09-14	4.100	4.310	4.000	4.200	4.200	10,486,150
2022-09-13	3.950	4.280	3.950	4.200	4.200	17,016,770
2022-09-09	3.620	3.950	3.620	3.930	3.930	5,882,000
2022-09-08	3.700	3.960	3.630	3.710	3.710	6,202,500
2022-09-07	3.780	3.810	3.620	3.660	3.660	3,879,000
2022-09-06	4.010	4.050	3.740	3.840	3.840	7,347,000
2022-09-05	4.110	4.120	3.850	4.050	4.050	7,512,500
2022-09-02	3.690	4.150	3.660	4.100	4.100	13,203,500
2022-09-01	3.650	3.870	3.620	3.750	3.750	7,567,500
2022-08-31	3.360	3.750	3.330	3.710	3.710	10,781,000
2022-08-30	3.390	3.470	3.300	3.390	3.390	4,193,500

← NewerPage 17 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.