Xiabu Xiabu Catering Mgmt Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	1.220	1.250	1.150	1.150	1.150	7,281,500
2024-11-07	1.080	1.200	1.080	1.200	1.200	15,276,500
2024-11-06	1.090	1.090	1.040	1.090	1.090	4,971,000
2024-11-05	1.040	1.090	1.030	1.090	1.090	4,970,591
2024-11-04	1.100	1.100	1.040	1.040	1.040	1,874,645
2024-11-01	1.000	1.130	0.980	1.070	1.070	9,091,500
2024-10-31	1.030	1.040	1.000	1.000	1.000	3,956,500
2024-10-30	1.060	1.060	1.020	1.020	1.020	1,571,500
2024-10-29	1.080	1.130	1.040	1.060	1.060	3,791,091
2024-10-28	1.050	1.080	1.040	1.080	1.080	3,418,591
2024-10-25	1.050	1.080	1.040	1.040	1.040	2,654,091
2024-10-24	1.040	1.070	1.030	1.040	1.040	2,836,091
2024-10-23	1.080	1.120	1.050	1.070	1.070	5,311,591
2024-10-22	1.060	1.100	1.060	1.070	1.070	4,741,591
2024-10-21	1.060	1.090	1.030	1.060	1.060	4,796,318
2024-10-18	0.960	1.070	0.950	1.060	1.060	9,223,000
2024-10-17	1.040	1.050	0.950	0.960	0.960	7,760,500
2024-10-16	1.010	1.100	1.010	1.040	1.040	7,927,091
2024-10-15	1.120	1.140	1.010	1.030	1.030	12,637,500
2024-10-14	1.250	1.250	1.120	1.130	1.130	13,140,090
2024-10-10	1.230	1.310	1.180	1.250	1.250	13,800,280
2024-10-09	1.250	1.350	1.100	1.170	1.170	20,004,500
2024-10-08	1.660	1.660	1.200	1.200	1.200	37,751,500
2024-10-07	1.590	1.700	1.540	1.680	1.680	33,153,500
2024-10-04	1.460	1.550	1.410	1.530	1.530	27,419,039
2024-10-03	1.700	1.760	1.400	1.500	1.500	34,397,871
2024-10-02	1.600	1.740	1.460	1.630	1.630	61,344,941
2024-09-30	1.240	1.560	1.220	1.550	1.550	70,256,000
2024-09-27	1.280	1.310	1.110	1.160	1.160	58,695,000
2024-09-26	0.830	1.130	0.830	1.120	1.120	51,521,000
2024-09-25	0.820	0.870	0.810	0.820	0.820	8,282,500
2024-09-24	0.740	0.800	0.740	0.780	0.780	9,115,000
2024-09-23	0.720	0.750	0.720	0.730	0.730	4,457,000
2024-09-20	0.800	0.820	0.680	0.710	0.710	34,866,500
2024-09-19	0.770	0.840	0.760	0.800	0.800	6,535,000
2024-09-17	0.790	0.800	0.770	0.770	0.770	921,500
2024-09-16	0.770	0.790	0.750	0.790	0.790	980,500
2024-09-13	0.750	0.820	0.750	0.780	0.780	3,914,500
2024-09-12	0.800	0.810	0.750	0.760	0.760	8,145,500
2024-09-11	0.800	0.840	0.790	0.810	0.810	4,217,221
2024-09-10	0.860	0.880	0.800	0.820	0.820	5,078,591
2024-09-09	0.880	0.920	0.840	0.900	0.900	5,251,500
2024-09-05	0.920	0.920	0.870	0.900	0.900	6,430,000
2024-09-04	0.930	0.950	0.900	0.910	0.910	7,129,500
2024-09-03	0.950	0.980	0.940	0.950	0.950	3,695,000
2024-09-02	1.020	1.020	0.950	0.950	0.950	4,002,500
2024-08-30	0.990	1.050	0.960	1.010	1.010	5,315,409
2024-08-29	0.930	0.990	0.910	0.980	0.980	5,863,409
2024-08-28	0.960	0.990	0.940	0.960	0.960	4,004,500
2024-08-27	0.940	0.970	0.910	0.960	0.960	5,551,000
2024-08-26	0.950	0.980	0.940	0.970	0.970	3,196,000
2024-08-23	0.950	0.970	0.930	0.950	0.950	1,892,000
2024-08-22	0.930	0.960	0.920	0.960	0.960	3,870,000
2024-08-21	0.920	0.940	0.900	0.930	0.930	3,862,500
2024-08-20	1.010	1.020	0.900	0.910	0.910	22,309,000
2024-08-19	1.020	1.060	1.000	1.000	1.000	8,020,000
2024-08-16	1.030	1.030	1.010	1.020	1.020	3,763,000
2024-08-15	1.050	1.060	1.010	1.020	1.020	4,050,200
2024-08-14	1.040	1.060	1.020	1.040	1.040	3,095,000
2024-08-13	1.040	1.050	1.000	1.030	1.030	5,660,500

← NewerPage 9 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.