Xiabu Xiabu Catering Mgmt Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-03 | 5.400 | 5.670 | 5.350 | 5.640 | 5.640 | 3,532,265 |
| 2021-12-02 | 5.220 | 5.380 | 5.180 | 5.380 | 5.380 | 2,617,226 |
| 2021-12-01 | 5.380 | 5.450 | 5.160 | 5.180 | 5.180 | 3,403,000 |
| 2021-11-30 | 5.580 | 5.740 | 5.350 | 5.390 | 5.390 | 5,931,609 |
| 2021-11-29 | 5.480 | 5.720 | 5.410 | 5.500 | 5.500 | 2,045,300 |
| 2021-11-26 | 5.760 | 5.820 | 5.590 | 5.590 | 5.590 | 3,495,500 |
| 2021-11-25 | 5.700 | 6.010 | 5.700 | 5.890 | 5.890 | 2,845,500 |
| 2021-11-24 | 5.700 | 5.800 | 5.560 | 5.710 | 5.710 | 3,659,248 |
| 2021-11-23 | 5.710 | 5.920 | 5.680 | 5.690 | 5.690 | 3,227,500 |
| 2021-11-22 | 5.780 | 5.900 | 5.710 | 5.750 | 5.750 | 3,489,000 |
| 2021-11-19 | 5.720 | 5.920 | 5.720 | 5.860 | 5.860 | 1,977,500 |
| 2021-11-18 | 6.090 | 6.090 | 5.820 | 5.830 | 5.830 | 2,714,220 |
| 2021-11-17 | 6.120 | 6.190 | 6.040 | 6.110 | 6.110 | 2,583,500 |
| 2021-11-16 | 5.850 | 6.150 | 5.800 | 6.060 | 6.060 | 2,940,476 |
| 2021-11-15 | 5.880 | 6.040 | 5.790 | 5.910 | 5.910 | 2,350,500 |
| 2021-11-12 | 5.820 | 5.900 | 5.630 | 5.880 | 5.880 | 3,885,000 |
| 2021-11-11 | 5.740 | 5.870 | 5.620 | 5.810 | 5.810 | 3,295,987 |
| 2021-11-10 | 5.600 | 5.760 | 5.510 | 5.740 | 5.740 | 3,654,500 |
| 2021-11-09 | 5.690 | 5.780 | 5.580 | 5.600 | 5.600 | 1,950,500 |
| 2021-11-08 | 5.470 | 5.780 | 5.470 | 5.670 | 5.670 | 4,815,422 |
| 2021-11-05 | 5.430 | 5.620 | 5.430 | 5.470 | 5.470 | 3,045,000 |
| 2021-11-04 | 5.460 | 5.540 | 5.400 | 5.470 | 5.470 | 2,221,000 |
| 2021-11-03 | 5.590 | 5.610 | 5.400 | 5.460 | 5.460 | 2,768,000 |
| 2021-11-02 | 5.460 | 5.740 | 5.400 | 5.430 | 5.430 | 2,450,100 |
| 2021-11-01 | 5.680 | 5.700 | 5.460 | 5.460 | 5.460 | 2,793,060 |
| 2021-10-29 | 5.830 | 5.830 | 5.700 | 5.700 | 5.700 | 2,044,182 |
| 2021-10-28 | 6.070 | 6.070 | 5.810 | 5.830 | 5.830 | 3,164,000 |
| 2021-10-27 | 6.170 | 6.200 | 6.030 | 6.070 | 6.070 | 3,053,860 |
| 2021-10-26 | 6.090 | 6.290 | 6.030 | 6.250 | 6.250 | 3,068,006 |
← NewerPage 21 of 21 · 1,229 trading days
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.