Xiabu Xiabu Catering Mgmt Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.415	0.425	0.405	0.405	0.405	4,353,500
2026-04-29	0.415	0.415	0.410	0.410	0.410	120,500
2026-04-28	0.410	0.420	0.410	0.410	0.410	1,078,500
2026-04-27	0.420	0.425	0.410	0.410	0.410	536,000
2026-04-24	0.435	0.435	0.420	0.420	0.420	1,717,000
2026-04-23	0.440	0.440	0.430	0.430	0.430	764,500
2026-04-22	0.440	0.450	0.435	0.440	0.440	254,500
2026-04-21	0.440	0.450	0.435	0.440	0.440	566,000
2026-04-20	0.455	0.455	0.435	0.445	0.445	516,000
2026-04-17	0.445	0.445	0.440	0.445	0.445	257,500
2026-04-16	0.455	0.465	0.445	0.450	0.450	998,000
2026-04-15	0.440	0.450	0.435	0.445	0.445	1,053,500
2026-04-14	0.475	0.475	0.440	0.450	0.450	798,500
2026-04-13	0.445	0.475	0.445	0.475	0.475	563,500
2026-04-10	0.445	0.460	0.445	0.445	0.445	331,000
2026-04-09	0.435	0.450	0.435	0.445	0.445	499,500
2026-04-08	0.435	0.450	0.430	0.435	0.435	2,532,000
2026-04-02	0.470	0.470	0.435	0.435	0.435	2,414,500
2026-04-01	0.465	0.510	0.465	0.480	0.480	450,500
2026-03-31	0.490	0.495	0.450	0.465	0.465	2,443,500
2026-03-30	0.520	0.520	0.490	0.490	0.490	1,362,500
2026-03-27	0.530	0.540	0.520	0.520	0.520	174,500
2026-03-26	0.540	0.540	0.520	0.520	0.520	440,000
2026-03-25	0.520	0.550	0.520	0.540	0.540	421,000
2026-03-24	0.520	0.540	0.520	0.520	0.520	414,500
2026-03-23	0.540	0.540	0.500	0.520	0.520	2,628,500
2026-03-20	0.570	0.580	0.550	0.550	0.550	1,434,500
2026-03-19	0.590	0.590	0.560	0.580	0.580	2,955,500
2026-03-18	0.600	0.600	0.590	0.600	0.600	1,505,500
2026-03-17	0.600	0.610	0.590	0.590	0.590	577,000
2026-03-16	0.610	0.610	0.590	0.600	0.600	724,000
2026-03-13	0.610	0.610	0.600	0.600	0.600	716,000
2026-03-12	0.610	0.650	0.600	0.620	0.620	1,694,500
2026-03-11	0.620	0.650	0.610	0.610	0.610	1,165,500
2026-03-10	0.620	0.620	0.600	0.600	0.600	1,291,000
2026-03-09	0.700	0.700	0.590	0.620	0.620	8,792,000
2026-03-06	0.700	0.720	0.700	0.710	0.710	854,500
2026-03-05	0.710	0.720	0.700	0.710	0.710	952,500
2026-03-04	0.720	0.720	0.700	0.710	0.710	1,591,500
2026-03-03	0.710	0.730	0.710	0.720	0.720	2,088,500
2026-03-02	0.730	0.730	0.710	0.710	0.710	2,501,000
2026-02-27	0.750	0.750	0.730	0.740	0.740	1,065,000
2026-02-26	0.740	0.750	0.700	0.740	0.740	4,168,000
2026-02-25	0.740	0.750	0.730	0.740	0.740	2,462,500
2026-02-24	0.750	0.760	0.740	0.740	0.740	1,230,000
2026-02-23	0.750	0.760	0.740	0.750	0.750	1,198,500
2026-02-20	0.760	0.760	0.740	0.750	0.750	1,557,500
2026-02-16	0.750	0.760	0.740	0.750	0.750	554,500
2026-02-13	0.750	0.760	0.740	0.750	0.750	1,039,000
2026-02-12	0.760	0.770	0.750	0.750	0.750	1,914,500
2026-02-11	0.780	0.780	0.760	0.760	0.760	298,500
2026-02-10	0.760	0.780	0.760	0.770	0.770	823,500
2026-02-09	0.770	0.780	0.760	0.760	0.760	2,270,500
2026-02-06	0.780	0.780	0.760	0.770	0.770	849,000
2026-02-05	0.760	0.800	0.740	0.780	0.780	2,801,000
2026-02-04	0.750	0.760	0.750	0.760	0.760	1,173,500
2026-02-03	0.750	0.760	0.740	0.760	0.760	3,296,500
2026-02-02	0.760	0.760	0.750	0.750	0.750	1,946,000
2026-01-30	0.790	0.790	0.750	0.770	0.770	1,500,000
2026-01-29	0.750	0.800	0.750	0.800	0.800	2,212,000

← NewerPage 3 of 5 · 245 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.