Xiabu Xiabu Catering Mgmt Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-02 | 3.690 | 3.690 | 3.500 | 3.540 | 3.540 | 1,609,528 |
| 2022-06-01 | 3.610 | 3.770 | 3.590 | 3.620 | 3.620 | 4,594,500 |
| 2022-05-31 | 3.340 | 3.620 | 3.340 | 3.610 | 3.610 | 7,905,804 |
| 2022-05-30 | 3.210 | 3.400 | 3.210 | 3.380 | 3.380 | 4,482,500 |
| 2022-05-27 | 3.220 | 3.280 | 3.160 | 3.170 | 3.170 | 3,026,000 |
| 2022-05-26 | 3.180 | 3.210 | 3.090 | 3.180 | 3.180 | 1,997,500 |
| 2022-05-25 | 3.160 | 3.260 | 3.110 | 3.180 | 3.180 | 3,633,500 |
| 2022-05-24 | 3.310 | 3.310 | 3.110 | 3.150 | 3.150 | 2,218,000 |
| 2022-05-23 | 3.350 | 3.360 | 3.210 | 3.260 | 3.260 | 2,180,500 |
| 2022-05-20 | 3.440 | 3.470 | 3.330 | 3.350 | 3.350 | 3,104,500 |
| 2022-05-19 | 3.320 | 3.490 | 3.230 | 3.430 | 3.430 | 5,580,000 |
| 2022-05-18 | 3.420 | 3.420 | 3.290 | 3.370 | 3.370 | 4,408,000 |
| 2022-05-17 | 3.170 | 3.410 | 3.120 | 3.390 | 3.390 | 8,837,202 |
| 2022-05-16 | 3.120 | 3.200 | 3.110 | 3.130 | 3.130 | 4,186,500 |
| 2022-05-13 | 3.010 | 3.140 | 2.960 | 3.120 | 3.120 | 5,380,530 |
| 2022-05-12 | 2.890 | 3.180 | 2.890 | 3.000 | 3.000 | 12,153,500 |
| 2022-05-11 | 2.920 | 3.010 | 2.860 | 2.890 | 2.890 | 11,673,140 |
| 2022-05-10 | 2.940 | 2.970 | 2.840 | 2.910 | 2.910 | 9,989,984 |
| 2022-05-06 | 3.170 | 3.170 | 3.020 | 3.070 | 3.070 | 4,583,000 |
| 2022-05-05 | 3.280 | 3.360 | 3.200 | 3.220 | 3.220 | 5,650,500 |
| 2022-05-04 | 3.410 | 3.410 | 3.170 | 3.180 | 3.180 | 4,002,500 |
| 2022-05-03 | 3.460 | 3.500 | 3.310 | 3.400 | 3.400 | 2,311,029 |
| 2022-04-29 | 3.430 | 3.500 | 3.330 | 3.490 | 3.490 | 4,023,000 |
| 2022-04-28 | 3.750 | 3.750 | 3.380 | 3.430 | 3.430 | 3,256,500 |
| 2022-04-27 | 3.400 | 3.700 | 3.300 | 3.700 | 3.700 | 18,818,500 |
| 2022-04-26 | 3.340 | 3.590 | 3.340 | 3.500 | 3.500 | 7,721,054 |
| 2022-04-25 | 3.610 | 3.610 | 3.280 | 3.300 | 3.300 | 6,911,000 |
| 2022-04-22 | 3.710 | 3.770 | 3.500 | 3.680 | 3.680 | 4,003,500 |
| 2022-04-21 | 3.780 | 3.820 | 3.620 | 3.710 | 3.710 | 3,465,500 |
| 2022-04-20 | 3.810 | 3.930 | 3.740 | 3.790 | 3.790 | 3,703,500 |
| 2022-04-19 | 3.770 | 3.880 | 3.670 | 3.750 | 3.750 | 3,636,000 |
| 2022-04-14 | 3.720 | 3.940 | 3.690 | 3.920 | 3.920 | 6,247,493 |
| 2022-04-13 | 3.660 | 3.820 | 3.530 | 3.630 | 3.630 | 6,955,202 |
| 2022-04-12 | 3.530 | 3.710 | 3.440 | 3.630 | 3.630 | 6,094,500 |
| 2022-04-11 | 3.800 | 3.800 | 3.470 | 3.530 | 3.530 | 3,121,852 |
| 2022-04-08 | 3.850 | 3.890 | 3.730 | 3.830 | 3.830 | 2,731,500 |
| 2022-04-07 | 3.850 | 4.040 | 3.810 | 3.850 | 3.850 | 5,427,803 |
| 2022-04-06 | 3.950 | 4.030 | 3.820 | 3.850 | 3.850 | 4,205,940 |
| 2022-04-04 | 3.990 | 4.050 | 3.930 | 4.050 | 4.050 | 3,648,500 |
| 2022-04-01 | 3.880 | 3.880 | 3.740 | 3.850 | 3.850 | 2,220,748 |
| 2022-03-31 | 3.780 | 3.990 | 3.690 | 3.960 | 3.960 | 2,820,000 |
| 2022-03-30 | 3.770 | 4.020 | 3.700 | 3.780 | 3.780 | 8,903,000 |
| 2022-03-29 | 3.760 | 3.870 | 3.700 | 3.850 | 3.850 | 5,382,000 |
| 2022-03-28 | 3.800 | 3.800 | 3.550 | 3.740 | 3.740 | 5,438,000 |
| 2022-03-25 | 4.000 | 4.230 | 3.820 | 3.850 | 3.850 | 4,276,500 |
| 2022-03-24 | 3.960 | 4.090 | 3.880 | 4.000 | 4.000 | 3,831,483 |
| 2022-03-23 | 3.920 | 4.080 | 3.880 | 3.950 | 3.950 | 6,067,500 |
| 2022-03-22 | 3.850 | 3.870 | 3.730 | 3.850 | 3.850 | 2,920,000 |
| 2022-03-21 | 4.000 | 4.090 | 3.790 | 3.850 | 3.850 | 5,412,000 |
| 2022-03-18 | 3.550 | 4.020 | 3.220 | 3.900 | 3.900 | 16,543,000 |
| 2022-03-17 | 3.390 | 3.750 | 3.350 | 3.640 | 3.640 | 17,524,500 |
| 2022-03-16 | 3.150 | 3.380 | 3.030 | 3.230 | 3.230 | 19,382,000 |
| 2022-03-15 | 3.310 | 3.430 | 3.010 | 3.020 | 3.020 | 8,365,500 |
| 2022-03-14 | 3.680 | 3.680 | 3.240 | 3.330 | 3.330 | 18,329,000 |
| 2022-03-11 | 3.960 | 3.960 | 3.530 | 3.760 | 3.760 | 11,536,000 |
| 2022-03-10 | 4.300 | 4.300 | 3.980 | 4.080 | 4.080 | 3,884,000 |
| 2022-03-09 | 4.270 | 4.270 | 3.850 | 4.090 | 4.090 | 6,327,500 |
| 2022-03-08 | 4.600 | 4.600 | 4.140 | 4.180 | 4.180 | 3,357,500 |
| 2022-03-07 | 4.630 | 4.630 | 4.220 | 4.440 | 4.440 | 3,355,500 |
| 2022-03-04 | 4.800 | 4.800 | 4.600 | 4.630 | 4.630 | 3,770,500 |
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.