Xiabu Xiabu Catering Mgmt Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-29 | 3.360 | 3.400 | 3.300 | 3.400 | 3.400 | 1,281,500 |
| 2022-08-26 | 3.400 | 3.450 | 3.320 | 3.390 | 3.390 | 3,566,000 |
| 2022-08-25 | 3.290 | 3.330 | 3.240 | 3.330 | 3.330 | 1,081,500 |
| 2022-08-24 | 3.280 | 3.330 | 3.230 | 3.270 | 3.270 | 1,857,000 |
| 2022-08-23 | 3.180 | 3.280 | 3.180 | 3.260 | 3.260 | 2,098,500 |
| 2022-08-22 | 3.150 | 3.270 | 3.150 | 3.190 | 3.190 | 1,835,500 |
| 2022-08-19 | 3.170 | 3.220 | 3.170 | 3.180 | 3.180 | 1,283,500 |
| 2022-08-18 | 3.250 | 3.260 | 3.150 | 3.160 | 3.160 | 838,483 |
| 2022-08-17 | 3.260 | 3.260 | 3.190 | 3.220 | 3.220 | 1,022,000 |
| 2022-08-16 | 3.160 | 3.280 | 3.160 | 3.250 | 3.250 | 3,047,000 |
| 2022-08-15 | 3.090 | 3.280 | 3.070 | 3.170 | 3.170 | 3,489,500 |
| 2022-08-12 | 3.160 | 3.230 | 3.120 | 3.160 | 3.160 | 1,477,000 |
| 2022-08-11 | 3.100 | 3.220 | 3.100 | 3.210 | 3.210 | 1,744,000 |
| 2022-08-10 | 3.140 | 3.200 | 3.040 | 3.090 | 3.090 | 3,122,000 |
| 2022-08-09 | 3.270 | 3.270 | 3.150 | 3.150 | 3.150 | 2,590,000 |
| 2022-08-08 | 3.200 | 3.280 | 3.160 | 3.210 | 3.210 | 2,666,500 |
| 2022-08-05 | 3.290 | 3.340 | 3.210 | 3.280 | 3.280 | 2,573,500 |
| 2022-08-04 | 3.270 | 3.340 | 3.260 | 3.280 | 3.280 | 3,148,000 |
| 2022-08-03 | 3.240 | 3.380 | 3.210 | 3.220 | 3.220 | 1,758,000 |
| 2022-08-02 | 3.290 | 3.300 | 3.170 | 3.250 | 3.250 | 2,367,500 |
| 2022-08-01 | 3.340 | 3.420 | 3.300 | 3.360 | 3.360 | 908,000 |
| 2022-07-29 | 3.520 | 3.560 | 3.350 | 3.350 | 3.350 | 2,480,000 |
| 2022-07-28 | 3.490 | 3.600 | 3.480 | 3.530 | 3.530 | 1,078,400 |
| 2022-07-27 | 3.560 | 3.560 | 3.450 | 3.490 | 3.490 | 1,250,000 |
| 2022-07-26 | 3.530 | 3.600 | 3.520 | 3.590 | 3.590 | 1,293,500 |
| 2022-07-25 | 3.540 | 3.600 | 3.460 | 3.510 | 3.510 | 1,745,900 |
| 2022-07-22 | 3.680 | 3.700 | 3.500 | 3.540 | 3.540 | 2,450,241 |
| 2022-07-21 | 3.730 | 3.730 | 3.570 | 3.590 | 3.590 | 1,538,500 |
| 2022-07-20 | 3.780 | 3.800 | 3.700 | 3.710 | 3.710 | 2,851,500 |
| 2022-07-19 | 3.750 | 3.760 | 3.680 | 3.710 | 3.710 | 1,704,000 |
| 2022-07-18 | 3.530 | 3.820 | 3.520 | 3.750 | 3.750 | 4,311,932 |
| 2022-07-15 | 3.640 | 3.640 | 3.480 | 3.490 | 3.490 | 2,634,500 |
| 2022-07-14 | 3.700 | 3.700 | 3.590 | 3.650 | 3.650 | 1,764,000 |
| 2022-07-13 | 3.740 | 3.800 | 3.670 | 3.670 | 3.670 | 1,976,500 |
| 2022-07-12 | 3.760 | 3.790 | 3.580 | 3.690 | 3.690 | 3,891,500 |
| 2022-07-11 | 3.950 | 3.950 | 3.690 | 3.750 | 3.750 | 3,337,998 |
| 2022-07-08 | 4.040 | 4.070 | 3.930 | 3.990 | 3.990 | 3,506,000 |
| 2022-07-07 | 4.050 | 4.050 | 3.890 | 3.970 | 3.970 | 2,807,726 |
| 2022-07-06 | 4.090 | 4.090 | 3.880 | 3.980 | 3.980 | 3,769,492 |
| 2022-07-05 | 4.210 | 4.230 | 3.980 | 4.040 | 4.040 | 4,598,000 |
| 2022-07-04 | 4.280 | 4.280 | 4.110 | 4.150 | 4.150 | 4,030,498 |
| 2022-06-30 | 4.350 | 4.450 | 4.230 | 4.290 | 4.290 | 4,503,500 |
| 2022-06-29 | 4.440 | 4.480 | 4.250 | 4.330 | 4.330 | 3,790,498 |
| 2022-06-28 | 4.320 | 4.530 | 4.150 | 4.470 | 4.470 | 7,277,500 |
| 2022-06-27 | 4.150 | 4.460 | 4.150 | 4.290 | 4.290 | 10,770,490 |
| 2022-06-24 | 4.050 | 4.120 | 3.910 | 4.050 | 4.050 | 5,078,998 |
| 2022-06-23 | 4.010 | 4.120 | 4.000 | 4.040 | 4.040 | 2,768,000 |
| 2022-06-22 | 4.190 | 4.230 | 3.960 | 4.000 | 4.000 | 4,253,998 |
| 2022-06-21 | 4.050 | 4.190 | 4.000 | 4.120 | 4.120 | 6,089,500 |
| 2022-06-20 | 4.220 | 4.230 | 4.030 | 4.050 | 4.050 | 5,378,500 |
| 2022-06-17 | 3.870 | 4.300 | 3.800 | 4.260 | 4.260 | 9,034,998 |
| 2022-06-16 | 3.890 | 4.020 | 3.820 | 3.870 | 3.870 | 4,721,500 |
| 2022-06-15 | 3.890 | 4.000 | 3.860 | 3.890 | 3.890 | 4,622,000 |
| 2022-06-14 | 3.720 | 4.000 | 3.660 | 3.890 | 3.890 | 6,384,570 |
| 2022-06-13 | 3.800 | 3.880 | 3.720 | 3.770 | 3.770 | 5,360,500 |
| 2022-06-10 | 3.700 | 3.990 | 3.600 | 3.850 | 3.850 | 8,111,000 |
| 2022-06-09 | 3.890 | 3.980 | 3.730 | 3.740 | 3.740 | 2,714,000 |
| 2022-06-08 | 3.810 | 3.920 | 3.750 | 3.890 | 3.890 | 5,780,455 |
| 2022-06-07 | 3.640 | 3.750 | 3.560 | 3.740 | 3.740 | 3,020,000 |
| 2022-06-06 | 3.580 | 3.660 | 3.500 | 3.640 | 3.640 | 3,034,000 |
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.