Xiabu Xiabu Catering Mgmt Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.700	0.710	0.690	0.700	0.700	1,460,000
2025-05-09	0.690	0.710	0.680	0.690	0.690	2,374,000
2025-05-08	0.720	0.720	0.690	0.710	0.710	2,363,000
2025-05-07	0.760	0.760	0.720	0.720	0.720	1,482,000
2025-05-06	0.730	0.750	0.720	0.750	0.750	2,011,000
2025-05-02	0.730	0.760	0.720	0.750	0.750	1,664,000
2025-04-30	0.740	0.750	0.720	0.730	0.730	1,283,000
2025-04-29	0.690	0.750	0.690	0.740	0.740	3,838,500
2025-04-28	0.700	0.700	0.680	0.690	0.690	1,033,500
2025-04-25	0.700	0.730	0.690	0.700	0.700	2,780,000
2025-04-24	0.700	0.710	0.680	0.680	0.680	844,500
2025-04-23	0.660	0.710	0.660	0.700	0.700	4,064,500
2025-04-22	0.670	0.700	0.650	0.650	0.650	3,567,500
2025-04-17	0.640	0.690	0.640	0.670	0.670	2,341,000
2025-04-16	0.660	0.660	0.620	0.630	0.630	6,416,000
2025-04-15	0.680	0.680	0.660	0.660	0.660	1,623,000
2025-04-14	0.680	0.690	0.670	0.680	0.680	1,699,500
2025-04-11	0.680	0.690	0.650	0.660	0.660	2,895,000
2025-04-10	0.710	0.720	0.680	0.680	0.680	4,828,500
2025-04-09	0.660	0.690	0.630	0.690	0.690	3,486,000
2025-04-08	0.640	0.690	0.640	0.670	0.670	4,109,500
2025-04-07	0.750	0.750	0.640	0.650	0.650	11,434,500
2025-04-03	0.800	0.820	0.780	0.800	0.800	1,906,528
2025-04-02	0.810	0.840	0.810	0.810	0.810	1,195,682
2025-04-01	0.820	0.880	0.800	0.810	0.810	2,311,700
2025-03-31	0.850	0.850	0.810	0.820	0.820	3,233,500
2025-03-28	0.870	0.880	0.840	0.860	0.860	3,100,500
2025-03-27	0.880	0.900	0.860	0.870	0.870	1,675,000
2025-03-26	0.880	0.890	0.850	0.880	0.880	2,579,000
2025-03-25	0.900	0.900	0.870	0.870	0.870	2,945,000
2025-03-24	0.900	0.910	0.880	0.910	0.910	1,263,000
2025-03-21	0.910	0.920	0.890	0.910	0.910	3,176,500
2025-03-20	0.950	0.950	0.910	0.910	0.910	2,185,000
2025-03-19	0.950	0.950	0.930	0.950	0.950	1,565,000
2025-03-18	0.990	0.990	0.930	0.950	0.950	5,032,000
2025-03-17	0.930	1.000	0.930	0.980	0.980	12,611,000
2025-03-14	0.870	0.920	0.860	0.900	0.900	5,822,000
2025-03-13	0.870	0.900	0.850	0.860	0.860	5,986,591
2025-03-12	0.980	0.980	0.870	0.880	0.880	16,261,000
2025-03-11	0.920	0.980	0.890	0.970	0.970	6,258,000
2025-03-10	0.970	0.970	0.910	0.950	0.950	5,565,000
2025-03-07	0.960	1.020	0.930	0.950	0.950	7,130,500
2025-03-06	0.910	0.970	0.900	0.970	0.970	7,359,000
2025-03-05	0.900	0.920	0.870	0.910	0.910	4,039,500
2025-03-04	0.880	0.900	0.860	0.890	0.890	3,934,800
2025-03-03	0.980	0.980	0.880	0.880	0.880	8,954,818
2025-02-28	1.040	1.040	0.910	0.940	0.940	10,307,500
2025-02-27	0.920	1.100	0.920	1.010	1.010	33,624,699
2025-02-26	0.870	0.940	0.870	0.920	0.920	5,575,500
2025-02-25	0.890	0.900	0.860	0.870	0.870	4,155,000
2025-02-24	0.920	0.950	0.900	0.910	0.910	3,144,000
2025-02-21	0.950	0.960	0.910	0.930	0.930	5,112,000
2025-02-20	0.930	0.980	0.890	0.940	0.940	8,458,500
2025-02-19	0.910	0.940	0.890	0.930	0.930	2,854,000
2025-02-18	0.930	0.960	0.900	0.910	0.910	5,209,000
2025-02-17	0.950	0.970	0.920	0.950	0.950	4,186,003
2025-02-14	0.960	0.960	0.920	0.950	0.950	3,505,500
2025-02-13	0.940	0.980	0.920	0.920	0.920	6,807,414
2025-02-12	0.900	0.970	0.890	0.940	0.940	5,146,000
2025-02-11	0.960	0.960	0.890	0.890	0.890	3,600,500

← NewerPage 7 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.