Xiabu Xiabu Catering Mgmt Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.770	0.770	0.750	0.750	0.750	394,000
2026-01-27	0.780	0.780	0.740	0.770	0.770	1,896,500
2026-01-26	0.780	0.780	0.770	0.770	0.770	378,000
2026-01-23	0.760	0.820	0.760	0.780	0.780	3,028,000
2026-01-22	0.750	0.770	0.750	0.760	0.760	1,458,000
2026-01-21	0.750	0.760	0.750	0.750	0.750	1,350,500
2026-01-20	0.760	0.770	0.750	0.750	0.750	359,000
2026-01-19	0.770	0.770	0.750	0.760	0.760	1,247,000
2026-01-16	0.760	0.770	0.750	0.760	0.760	638,000
2026-01-15	0.750	0.780	0.750	0.750	0.750	894,500
2026-01-14	0.760	0.770	0.760	0.760	0.760	908,000
2026-01-13	0.760	0.770	0.750	0.750	0.750	1,398,725
2026-01-12	0.760	0.780	0.750	0.750	0.750	1,962,500
2026-01-09	0.770	0.780	0.760	0.760	0.760	436,000
2026-01-08	0.750	0.770	0.740	0.770	0.770	1,646,500
2026-01-07	0.760	0.760	0.740	0.750	0.750	1,001,500
2026-01-06	0.760	0.780	0.750	0.760	0.760	1,382,000
2026-01-05	0.750	0.780	0.750	0.760	0.760	1,590,500
2026-01-02	0.750	0.760	0.740	0.740	0.740	453,500
2025-12-31	0.740	0.770	0.730	0.750	0.750	814,500
2025-12-30	0.730	0.750	0.720	0.730	0.730	1,157,000
2025-12-29	0.740	0.760	0.720	0.720	0.720	1,153,000
2025-12-24	0.740	0.770	0.740	0.740	0.740	1,621,500
2025-12-23	0.760	0.770	0.750	0.750	0.750	1,417,500
2025-12-22	0.770	0.770	0.750	0.750	0.750	1,457,000
2025-12-19	0.750	0.780	0.750	0.780	0.780	266,000
2025-12-18	0.750	0.770	0.740	0.750	0.750	986,500
2025-12-17	0.760	0.770	0.750	0.770	0.770	249,000
2025-12-16	0.780	0.800	0.740	0.750	0.750	1,981,000
2025-12-15	0.810	0.810	0.770	0.780	0.780	500,500
2025-12-12	0.800	0.820	0.800	0.810	0.810	428,000
2025-12-11	0.800	0.820	0.770	0.800	0.800	1,450,000
2025-12-10	0.770	0.800	0.760	0.780	0.780	775,001
2025-12-09	0.800	0.800	0.770	0.770	0.770	377,000
2025-12-08	0.800	0.820	0.780	0.800	0.800	738,000
2025-12-05	0.750	0.820	0.750	0.780	0.780	1,408,500
2025-12-04	0.760	0.770	0.750	0.750	0.750	519,500
2025-12-03	0.750	0.780	0.750	0.760	0.760	571,000
2025-12-02	0.770	0.790	0.750	0.760	0.760	1,121,000
2025-12-01	0.780	0.800	0.770	0.770	0.770	1,750,000
2025-11-28	0.780	0.830	0.780	0.790	0.790	880,500
2025-11-27	0.800	0.820	0.780	0.780	0.780	693,500
2025-11-26	0.790	0.820	0.790	0.790	0.790	400,000
2025-11-25	0.800	0.820	0.790	0.790	0.790	749,500
2025-11-24	0.810	0.820	0.780	0.820	0.820	1,321,500
2025-11-21	0.820	0.830	0.770	0.790	0.790	3,620,000
2025-11-20	0.840	0.850	0.820	0.820	0.820	1,147,000
2025-11-19	0.840	0.890	0.830	0.840	0.840	981,000
2025-11-18	0.840	0.860	0.820	0.820	0.820	1,387,500
2025-11-17	0.880	0.880	0.830	0.830	0.830	912,500
2025-11-14	0.890	0.890	0.850	0.860	0.860	1,578,000
2025-11-13	0.920	0.920	0.890	0.900	0.900	2,364,763
2025-11-12	0.960	0.960	0.920	0.920	0.920	2,871,000
2025-11-11	0.970	0.980	0.950	0.950	0.950	964,109
2025-11-10	0.970	0.990	0.960	0.970	0.970	800,000
2025-11-07	0.970	0.990	0.950	0.990	0.990	1,764,500
2025-11-06	0.980	1.000	0.960	0.970	0.970	2,079,500
2025-11-05	0.980	1.000	0.980	0.980	0.980	1,310,000
2025-11-04	1.000	1.000	0.970	1.000	1.000	2,082,500
2025-11-03	0.990	1.010	0.980	1.000	1.000	1,226,500

← NewerPage 4 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.