Xiabu Xiabu Catering Mgmt Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.890	0.950	0.890	0.950	0.950	5,153,500
2025-02-07	0.860	0.920	0.860	0.890	0.890	4,496,000
2025-02-06	0.860	0.880	0.840	0.850	0.850	2,250,500
2025-02-05	0.900	0.900	0.860	0.860	0.860	1,659,800
2025-02-04	0.860	0.920	0.860	0.900	0.900	5,630,500
2025-02-03	0.880	0.880	0.810	0.830	0.830	2,728,402
2025-01-28	0.860	0.880	0.840	0.880	0.880	871,000
2025-01-27	0.870	0.880	0.830	0.840	0.840	2,748,500
2025-01-24	0.850	0.870	0.850	0.850	0.850	1,891,000
2025-01-23	0.860	0.880	0.850	0.850	0.850	1,575,500
2025-01-22	0.880	0.880	0.840	0.850	0.850	1,775,500
2025-01-21	0.900	0.910	0.880	0.890	0.890	1,932,000
2025-01-20	0.890	0.920	0.890	0.890	0.890	1,987,000
2025-01-17	0.880	0.900	0.860	0.890	0.890	1,311,000
2025-01-16	0.850	0.890	0.850	0.880	0.880	2,047,500
2025-01-15	0.870	0.870	0.850	0.850	0.850	1,187,000
2025-01-14	0.880	0.880	0.830	0.870	0.870	3,565,500
2025-01-13	0.840	0.860	0.830	0.860	0.860	1,637,500
2025-01-10	0.900	0.900	0.840	0.840	0.840	3,411,500
2025-01-09	0.870	0.920	0.870	0.900	0.900	2,115,000
2025-01-08	0.930	0.930	0.860	0.870	0.870	4,599,500
2025-01-07	0.960	0.980	0.920	0.930	0.930	2,827,500
2025-01-06	1.000	1.010	0.960	0.970	0.970	1,647,500
2025-01-03	1.010	1.010	0.990	1.000	1.000	1,182,000
2025-01-02	1.000	1.010	0.970	0.980	0.980	1,193,500
2024-12-31	0.970	1.040	0.970	1.000	1.000	1,863,000
2024-12-30	1.020	1.030	0.960	0.980	0.980	2,793,500
2024-12-27	1.040	1.060	1.000	1.020	1.020	3,517,000
2024-12-24	1.050	1.070	1.040	1.040	1.040	1,051,000
2024-12-23	1.070	1.080	1.040	1.050	1.050	1,861,000
2024-12-20	1.050	1.090	1.050	1.080	1.080	2,283,500
2024-12-19	1.070	1.080	1.040	1.050	1.050	2,574,000
2024-12-18	1.080	1.100	1.060	1.100	1.100	1,771,000
2024-12-17	1.060	1.100	1.060	1.080	1.080	2,744,500
2024-12-16	1.120	1.150	1.080	1.090	1.090	2,822,500
2024-12-13	1.200	1.200	1.110	1.130	1.130	5,858,000
2024-12-12	1.190	1.250	1.170	1.210	1.210	8,845,000
2024-12-11	1.150	1.260	1.150	1.190	1.190	9,286,500
2024-12-10	1.300	1.330	1.130	1.130	1.130	11,910,500
2024-12-09	1.150	1.240	1.100	1.230	1.230	8,998,000
2024-12-06	1.020	1.140	1.010	1.130	1.130	8,996,000
2024-12-05	1.010	1.030	0.980	1.020	1.020	3,891,000
2024-12-04	0.960	1.050	0.930	1.010	1.010	5,838,000
2024-12-03	0.900	0.950	0.890	0.950	0.950	2,434,500
2024-12-02	0.850	0.920	0.850	0.910	0.910	4,462,100
2024-11-29	0.830	0.890	0.830	0.850	0.850	2,729,500
2024-11-28	0.860	0.860	0.830	0.840	0.840	1,782,500
2024-11-27	0.850	0.880	0.810	0.860	0.860	3,059,500
2024-11-26	0.880	0.900	0.840	0.850	0.850	3,101,000
2024-11-25	0.850	0.890	0.840	0.870	0.870	1,897,500
2024-11-22	0.920	0.950	0.850	0.850	0.850	5,573,454
2024-11-21	0.970	0.970	0.910	0.920	0.920	4,361,500
2024-11-20	0.990	1.000	0.970	0.990	0.990	1,728,000
2024-11-19	0.990	1.000	0.960	0.990	0.990	1,765,000
2024-11-18	1.000	1.020	0.970	0.980	0.980	2,689,500
2024-11-15	0.990	1.030	0.990	1.010	1.010	2,266,500
2024-11-14	1.020	1.030	0.990	0.990	0.990	3,354,000
2024-11-13	1.030	1.050	0.990	1.020	1.020	3,217,465
2024-11-12	1.100	1.140	1.040	1.040	1.040	4,387,000
2024-11-11	1.120	1.140	1.090	1.100	1.100	5,505,963

← NewerPage 8 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.