Xiabuxiabu Catering Management (China) Holdings Co., Ltd. (HKG:0520)
Hong Kong · Delayed Price · Currency is HKD 0.2310
+0.0010 (0.43%)
Sep 25, 2026, 3:43 PM HKT
HKG:0520 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 0.43% | 440,000 |
| Sep 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 21,500 |
| Sep 23, 2026 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | 0.88% | 269,000 |
| Sep 22, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.98% | 197,500 |
| Sep 21, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -0.84% | 385,500 |
| Sep 18, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 7.24% | 1,766,500 |
| Sep 17, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | 2.31% | 292,500 |
| Sep 16, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -5.68% | 1,370,500 |
| Sep 15, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -4.18% | 2,067,500 |
| Sep 14, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 0.84% | 278,000 |
| Sep 11, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.07% | 374,000 |
| Sep 10, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.20% | 492,500 |
| Sep 9, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -1.96% | 540,000 |
| Sep 8, 2026 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | - | 2,082,500 |
| Sep 7, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.92% | 349,000 |
| Sep 4, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 400,500 |
| Sep 3, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 476,000 |
| Sep 2, 2026 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -1.89% | 326,500 |
| Sep 1, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.85% | 131,000 |
| Aug 31, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 484,000 |
| Aug 28, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 328,500 |
| Aug 27, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 1.82% | 282,000 |
| Aug 26, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 402,000 |
| Aug 25, 2026 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | - | 204,000 |
| Aug 24, 2026 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 1.82% | 409,000 |
| Aug 21, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.51% | 210,000 |
| Aug 20, 2026 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 3.64% | 1,259,000 |
| Aug 19, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 689,500 |
| Aug 18, 2026 | 0.32 | 0.32 | 0.28 | 0.28 | 0.28 | -8.20% | 1,996,000 |
| Aug 17, 2026 | 0.28 | 0.32 | 0.26 | 0.31 | 0.31 | 8.93% | 1,650,000 |
| Aug 14, 2026 | 0.26 | 0.37 | 0.26 | 0.28 | 0.28 | 14.75% | 5,138,500 |
| Aug 13, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | 0.83% | 571,500 |
| Aug 12, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.83% | 90,000 |
| Aug 11, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 1.69% | 101,500 |
| Aug 10, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | -0.42% | 181,500 |
| Aug 7, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.47% | 395,000 |
| Aug 6, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.22% | 618,000 |
| Aug 5, 2026 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | -1.60% | 320,500 |
| Aug 4, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 6.38% | 2,223,000 |
| Aug 3, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -1.26% | 657,000 |
| Jul 31, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -2.86% | 631,500 |
| Jul 30, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 1,964,488 |
| Jul 29, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -1.92% | 1,536,500 |
| Jul 28, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 379,000 |
| Jul 27, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 288,500 |
| Jul 24, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 333,000 |
| Jul 23, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 118,500 |
| Jul 22, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 51,000 |
| Jul 21, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 380,000 |
| Jul 20, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 34,500 |