Xiabu Xiabu Catering Mgmt Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.770	0.780	0.750	0.770	0.770	950,500
2025-08-04	0.780	0.780	0.750	0.770	0.770	1,177,000
2025-08-01	0.770	0.780	0.760	0.780	0.780	1,432,500
2025-07-31	0.800	0.800	0.760	0.780	0.780	2,310,000
2025-07-30	0.790	0.820	0.790	0.820	0.820	1,583,499
2025-07-29	0.780	0.800	0.760	0.800	0.800	2,718,500
2025-07-28	0.790	0.800	0.740	0.770	0.770	4,913,500
2025-07-25	0.830	0.830	0.790	0.790	0.790	2,124,000
2025-07-24	0.820	0.840	0.820	0.820	0.820	1,346,051
2025-07-23	0.850	0.860	0.820	0.830	0.830	1,177,500
2025-07-22	0.820	0.850	0.810	0.850	0.850	1,937,000
2025-07-21	0.820	0.840	0.820	0.830	0.830	1,783,500
2025-07-18	0.790	0.820	0.790	0.820	0.820	2,092,500
2025-07-17	0.810	0.810	0.780	0.790	0.790	3,373,500
2025-07-16	0.810	0.830	0.800	0.820	0.820	994,000
2025-07-15	0.820	0.840	0.790	0.810	0.810	2,620,000
2025-07-14	0.840	0.840	0.790	0.830	0.830	4,104,500
2025-07-11	0.830	0.860	0.810	0.840	0.840	6,013,000
2025-07-10	0.800	0.820	0.770	0.810	0.810	3,822,500
2025-07-09	0.790	0.820	0.770	0.800	0.800	2,614,500
2025-07-08	0.760	0.800	0.760	0.790	0.790	4,243,500
2025-07-07	0.740	0.750	0.740	0.750	0.750	1,410,000
2025-07-04	0.750	0.760	0.730	0.740	0.740	1,951,000
2025-07-03	0.770	0.780	0.750	0.750	0.750	1,553,000
2025-07-02	0.730	0.780	0.720	0.770	0.770	4,087,500
2025-06-30	0.720	0.740	0.710	0.720	0.720	1,359,500
2025-06-27	0.760	0.760	0.720	0.720	0.720	3,636,000
2025-06-26	0.730	0.810	0.720	0.760	0.760	8,393,500
2025-06-25	0.710	0.740	0.700	0.730	0.730	2,988,000
2025-06-24	0.710	0.720	0.700	0.710	0.710	2,647,500
2025-06-23	0.670	0.700	0.660	0.690	0.690	3,151,000
2025-06-20	0.690	0.710	0.670	0.670	0.670	2,049,000
2025-06-19	0.750	0.750	0.670	0.690	0.690	6,714,500
2025-06-18	0.660	0.760	0.610	0.760	0.760	30,714,000
2025-06-17	0.680	0.690	0.660	0.660	0.660	898,500
2025-06-16	0.640	0.700	0.640	0.680	0.680	3,702,500
2025-06-13	0.670	0.670	0.640	0.640	0.640	2,251,500
2025-06-12	0.640	0.680	0.640	0.680	0.680	3,434,500
2025-06-11	0.650	0.660	0.630	0.640	0.640	3,501,000
2025-06-10	0.640	0.660	0.630	0.660	0.660	3,484,500
2025-06-09	0.630	0.640	0.620	0.630	0.630	2,485,000
2025-06-06	0.640	0.650	0.630	0.640	0.640	1,703,000
2025-06-05	0.640	0.640	0.630	0.640	0.640	886,500
2025-06-04	0.620	0.640	0.620	0.640	0.640	2,449,000
2025-06-03	0.620	0.640	0.610	0.620	0.620	1,323,000
2025-06-02	0.630	0.640	0.600	0.620	0.620	3,428,500
2025-05-30	0.650	0.650	0.630	0.640	0.640	1,756,000
2025-05-29	0.650	0.660	0.640	0.650	0.650	779,000
2025-05-28	0.650	0.660	0.640	0.640	0.640	1,118,000
2025-05-27	0.660	0.670	0.640	0.650	0.650	1,180,000
2025-05-26	0.650	0.660	0.640	0.660	0.660	2,627,500
2025-05-23	0.650	0.670	0.640	0.670	0.670	1,418,500
2025-05-22	0.640	0.660	0.640	0.650	0.650	1,599,500
2025-05-21	0.660	0.670	0.640	0.650	0.650	3,750,001
2025-05-20	0.670	0.670	0.650	0.660	0.660	2,273,500
2025-05-19	0.670	0.670	0.650	0.670	0.670	1,390,000
2025-05-16	0.680	0.680	0.650	0.670	0.670	2,159,500
2025-05-15	0.690	0.690	0.670	0.680	0.680	924,000
2025-05-14	0.700	0.700	0.660	0.690	0.690	4,686,000
2025-05-13	0.710	0.720	0.670	0.700	0.700	2,598,500

← NewerPage 6 of 21 · 1,234 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.