Xiabu Xiabu Catering Mgmt Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	4.920	4.990	4.820	4.890	4.890	1,264,000
2022-03-02	4.870	4.920	4.800	4.850	4.850	2,163,000
2022-03-01	4.980	5.030	4.820	4.890	4.890	1,628,992
2022-02-28	5.070	5.080	4.810	4.910	4.910	2,224,933
2022-02-25	5.160	5.270	5.060	5.110	5.110	1,843,000
2022-02-24	5.320	5.320	5.000	5.150	5.150	3,219,500
2022-02-23	5.350	5.470	5.300	5.400	5.400	1,524,000
2022-02-22	5.410	5.420	5.240	5.350	5.350	2,564,875
2022-02-21	5.620	5.700	5.450	5.490	5.490	1,523,500
2022-02-18	5.730	5.840	5.580	5.620	5.620	2,419,500
2022-02-17	5.830	5.920	5.780	5.890	5.890	1,989,000
2022-02-16	5.760	5.870	5.660	5.810	5.810	2,429,000
2022-02-15	5.760	5.760	5.520	5.710	5.710	1,860,500
2022-02-14	5.680	5.900	5.520	5.750	5.750	3,032,000
2022-02-11	5.470	5.710	5.470	5.650	5.650	3,157,000
2022-02-10	5.450	5.540	5.400	5.470	5.470	2,624,500
2022-02-09	5.520	5.550	5.410	5.450	5.450	1,052,500
2022-02-08	5.300	5.550	5.270	5.510	5.510	4,452,385
2022-02-07	5.190	5.330	5.180	5.300	5.300	2,027,643
2022-02-04	4.920	5.280	4.920	5.270	5.270	3,491,195
2022-01-31	4.760	4.920	4.670	4.920	4.920	455,500
2022-01-28	4.840	4.840	4.650	4.760	4.760	1,153,500
2022-01-27	4.890	4.890	4.630	4.800	4.800	1,717,500
2022-01-26	5.050	5.120	4.860	4.890	4.890	2,431,500
2022-01-25	5.150	5.210	5.030	5.050	5.050	2,191,000
2022-01-24	5.100	5.300	5.010	5.180	5.180	4,339,000
2022-01-21	5.000	5.250	5.000	5.090	5.090	5,199,500
2022-01-20	4.910	5.060	4.910	5.040	5.040	2,844,500
2022-01-19	4.980	5.050	4.820	4.890	4.890	2,115,500
2022-01-18	4.910	5.050	4.880	4.950	4.950	5,289,508
2022-01-17	4.950	5.090	4.840	4.910	4.910	2,212,500
2022-01-14	5.050	5.050	4.900	5.000	5.000	1,115,500
2022-01-13	5.180	5.230	5.000	5.050	5.050	2,178,000
2022-01-12	5.050	5.290	4.960	5.150	5.150	4,762,000
2022-01-11	4.990	5.110	4.860	5.050	5.050	2,134,500
2022-01-10	4.950	4.990	4.610	4.970	4.970	3,801,500
2022-01-07	5.010	5.010	4.870	4.900	4.900	2,881,500
2022-01-06	5.320	5.320	4.880	4.970	4.970	5,595,500
2022-01-05	5.500	5.500	5.160	5.190	5.190	4,816,000
2022-01-04	5.900	5.910	5.340	5.480	5.480	7,072,500
2022-01-03	6.060	6.130	5.850	5.900	5.900	1,978,892
2021-12-31	6.100	6.250	6.000	6.090	6.090	1,778,863
2021-12-30	5.960	6.090	5.940	6.000	6.000	1,760,000
2021-12-29	5.850	5.970	5.770	5.970	5.970	2,168,000
2021-12-28	6.090	6.140	5.750	5.810	5.810	4,454,000
2021-12-24	6.000	6.150	5.960	6.080	6.080	3,963,000
2021-12-23	6.060	6.130	5.960	6.010	6.010	9,050,006
2021-12-22	5.950	6.070	5.810	6.040	6.040	2,547,500
2021-12-21	5.530	6.020	5.510	5.930	5.930	4,854,553
2021-12-20	5.650	5.800	5.520	5.570	5.570	1,877,000
2021-12-17	5.830	5.830	5.680	5.740	5.740	2,027,000
2021-12-16	5.500	5.840	5.500	5.830	5.830	3,381,000
2021-12-15	5.500	5.610	5.420	5.600	5.600	4,299,000
2021-12-14	5.570	5.780	5.470	5.550	5.550	2,370,984
2021-12-13	5.700	5.780	5.610	5.620	5.620	2,519,265
2021-12-10	5.870	5.870	5.580	5.640	5.640	1,210,000
2021-12-09	5.620	5.830	5.620	5.770	5.770	2,106,500
2021-12-08	5.620	5.640	5.470	5.590	5.590	1,952,000
2021-12-07	5.450	5.670	5.450	5.620	5.620	3,367,981
2021-12-06	5.580	5.670	5.420	5.480	5.480	2,401,000

← NewerPage 20 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.