Xiabu Xiabu Catering Mgmt Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.260	0.265	0.250	0.255	0.255	1,536,500
2026-07-28	0.260	0.265	0.260	0.260	0.260	379,000
2026-07-27	0.270	0.270	0.260	0.260	0.260	288,500
2026-07-24	0.260	0.270	0.260	0.260	0.260	333,000
2026-07-23	0.265	0.265	0.265	0.265	0.265	118,500
2026-07-22	0.265	0.270	0.265	0.265	0.265	51,000
2026-07-21	0.270	0.270	0.265	0.265	0.265	380,000
2026-07-20	0.265	0.265	0.265	0.265	0.265	34,500
2026-07-17	0.275	0.285	0.265	0.265	0.265	529,500
2026-07-16	0.265	0.275	0.265	0.265	0.265	1,441,000
2026-07-15	0.260	0.270	0.260	0.265	0.265	491,000
2026-07-14	0.265	0.265	0.260	0.260	0.260	243,000
2026-07-13	0.265	0.265	0.260	0.260	0.260	636,000
2026-07-10	0.270	0.270	0.265	0.265	0.265	101,500
2026-07-09	0.280	0.280	0.270	0.270	0.270	277,500
2026-07-08	0.260	0.290	0.260	0.290	0.290	236,500
2026-07-07	0.275	0.275	0.260	0.260	0.260	114,500
2026-07-06	0.270	0.285	0.270	0.275	0.275	143,000
2026-07-03	0.280	0.290	0.260	0.265	0.265	2,153,000
2026-07-02	0.260	0.290	0.260	0.280	0.280	206,000
2026-06-30	0.265	0.290	0.250	0.275	0.275	1,057,500
2026-06-29	0.275	0.280	0.270	0.270	0.270	728,000
2026-06-26	0.285	0.285	0.275	0.275	0.275	773,500
2026-06-25	0.290	0.290	0.285	0.285	0.285	481,500
2026-06-24	0.285	0.300	0.280	0.290	0.290	747,000
2026-06-23	0.280	0.295	0.270	0.280	0.280	1,827,500
2026-06-22	0.305	0.310	0.285	0.290	0.290	2,179,000
2026-06-18	0.310	0.315	0.305	0.305	0.305	817,000
2026-06-17	0.320	0.320	0.305	0.305	0.305	1,869,226
2026-06-16	0.310	0.320	0.305	0.320	0.320	707,000
2026-06-15	0.320	0.335	0.310	0.310	0.310	1,482,000
2026-06-12	0.310	0.350	0.310	0.320	0.320	1,543,500
2026-06-11	0.305	0.320	0.300	0.310	0.310	1,519,000
2026-06-10	0.300	0.325	0.300	0.305	0.305	1,765,000
2026-06-09	0.345	0.345	0.300	0.300	0.300	7,271,000
2026-06-08	0.335	0.350	0.330	0.330	0.330	726,500
2026-06-05	0.345	0.350	0.335	0.335	0.335	371,000
2026-06-04	0.350	0.360	0.345	0.350	0.350	317,500
2026-06-03	0.360	0.360	0.340	0.355	0.355	500,000
2026-06-02	0.355	0.360	0.335	0.360	0.360	1,394,500
2026-06-01	0.410	0.410	0.360	0.360	0.360	646,500
2026-05-29	0.395	0.395	0.350	0.360	0.360	518,500
2026-05-28	0.355	0.375	0.350	0.350	0.350	978,000
2026-05-27	0.365	0.400	0.350	0.360	0.360	2,082,000
2026-05-26	0.390	0.390	0.365	0.370	0.370	1,390,500
2026-05-22	0.350	0.470	0.345	0.410	0.410	7,327,000
2026-05-21	0.370	0.370	0.350	0.350	0.350	1,558,000
2026-05-20	0.380	0.380	0.365	0.375	0.375	1,791,000
2026-05-19	0.405	0.405	0.380	0.380	0.380	11,157,880
2026-05-18	0.405	0.410	0.400	0.405	0.405	2,059,500
2026-05-15	0.410	0.410	0.405	0.405	0.405	665,500
2026-05-14	0.420	0.425	0.405	0.405	0.405	2,864,000
2026-05-13	0.420	0.425	0.415	0.415	0.415	826,500
2026-05-12	0.420	0.425	0.415	0.415	0.415	98,500
2026-05-11	0.415	0.425	0.410	0.415	0.415	457,500
2026-05-08	0.415	0.425	0.410	0.420	0.420	1,025,500
2026-05-07	0.415	0.430	0.410	0.415	0.415	390,500
2026-05-06	0.425	0.430	0.415	0.415	0.415	589,500
2026-05-05	0.415	0.435	0.410	0.425	0.425	988,000
2026-05-04	0.415	0.425	0.410	0.415	0.415	810,000

← NewerPage 2 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.