Xiabu Xiabu Catering Mgmt Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.990	1.020	0.990	1.000	1.000	1,395,001
2025-10-30	1.000	1.000	0.980	1.000	1.000	1,988,500
2025-10-28	1.000	1.010	0.990	1.000	1.000	779,500
2025-10-27	1.000	1.010	0.970	1.000	1.000	4,438,500
2025-10-24	1.020	1.020	0.990	1.000	1.000	834,409
2025-10-23	0.990	1.050	0.970	1.010	1.010	7,352,500
2025-10-22	0.970	1.010	0.960	0.990	0.990	3,017,000
2025-10-21	0.980	0.990	0.960	0.960	0.960	1,420,500
2025-10-20	0.990	1.010	0.970	0.980	0.980	1,140,000
2025-10-17	1.000	1.030	0.980	0.990	0.990	8,791,000
2025-10-16	1.020	1.040	0.990	1.010	1.010	1,503,500
2025-10-15	1.000	1.040	1.000	1.040	1.040	2,763,000
2025-10-14	1.000	1.010	0.980	0.990	0.990	2,601,000
2025-10-13	0.990	1.000	0.930	0.980	0.980	4,477,000
2025-10-10	0.990	1.010	0.970	0.980	0.980	2,938,000
2025-10-09	0.980	1.020	0.960	1.000	1.000	4,146,000
2025-10-08	0.990	1.000	0.980	0.980	0.980	1,770,000
2025-10-06	1.020	1.020	0.970	0.990	0.990	4,414,500
2025-10-03	1.030	1.030	1.010	1.030	1.030	1,661,000
2025-10-02	1.080	1.080	1.020	1.050	1.050	3,513,000
2025-09-30	1.020	1.090	1.020	1.080	1.080	5,502,207
2025-09-29	1.000	1.050	0.990	1.040	1.040	5,138,000
2025-09-26	1.020	1.030	0.990	1.010	1.010	4,136,000
2025-09-25	1.010	1.040	0.980	1.020	1.020	7,646,500
2025-09-24	1.020	1.040	0.990	1.010	1.010	4,795,000
2025-09-23	0.940	1.040	0.930	1.020	1.020	14,738,000
2025-09-22	0.930	0.940	0.900	0.930	0.930	1,549,500
2025-09-19	0.900	0.950	0.900	0.930	0.930	2,609,000
2025-09-18	0.900	0.910	0.880	0.900	0.900	5,213,500
2025-09-17	0.940	0.940	0.890	0.910	0.910	3,855,000
2025-09-16	0.890	0.950	0.880	0.920	0.920	6,487,000
2025-09-15	0.830	0.890	0.830	0.870	0.870	5,586,500
2025-09-12	0.830	0.860	0.830	0.840	0.840	2,812,000
2025-09-11	0.830	0.840	0.820	0.830	0.830	1,005,000
2025-09-10	0.840	0.840	0.830	0.840	0.840	1,016,000
2025-09-09	0.830	0.840	0.830	0.840	0.840	1,445,500
2025-09-08	0.840	0.840	0.820	0.840	0.840	912,500
2025-09-05	0.830	0.840	0.820	0.840	0.840	1,177,500
2025-09-04	0.830	0.840	0.820	0.840	0.840	2,418,500
2025-09-03	0.820	0.830	0.810	0.830	0.830	1,304,500
2025-09-02	0.810	0.820	0.800	0.820	0.820	1,315,000
2025-09-01	0.810	0.820	0.800	0.810	0.810	1,493,500
2025-08-29	0.800	0.810	0.780	0.810	0.810	1,539,000
2025-08-28	0.780	0.800	0.770	0.800	0.800	3,254,000
2025-08-27	0.820	0.820	0.780	0.800	0.800	3,572,000
2025-08-26	0.810	0.830	0.810	0.820	0.820	1,449,000
2025-08-25	0.810	0.830	0.800	0.810	0.810	3,926,500
2025-08-22	0.800	0.810	0.790	0.800	0.800	2,168,000
2025-08-21	0.810	0.810	0.790	0.800	0.800	1,381,500
2025-08-20	0.800	0.810	0.790	0.810	0.810	1,580,500
2025-08-19	0.810	0.820	0.800	0.820	0.820	939,000
2025-08-18	0.800	0.820	0.800	0.800	0.800	2,025,000
2025-08-15	0.790	0.810	0.780	0.790	0.790	714,000
2025-08-14	0.830	0.840	0.800	0.800	0.800	1,417,500
2025-08-13	0.800	0.820	0.800	0.810	0.810	688,500
2025-08-12	0.810	0.810	0.800	0.800	0.800	1,863,000
2025-08-11	0.820	0.820	0.800	0.810	0.810	581,000
2025-08-08	0.800	0.840	0.800	0.810	0.810	2,407,500
2025-08-07	0.780	0.820	0.780	0.800	0.800	2,402,500
2025-08-06	0.770	0.790	0.760	0.780	0.780	1,650,500

← NewerPage 5 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.