Xiabuxiabu Catering Management (China) Holdings Co., Ltd. (HKG:0520)
Hong Kong
· Delayed Price · Currency is HKD 0.600
-0.020 (-3.23%)
Mar 10, 2026, 4:08 PM HKT
HKG:0520 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.62 | 0.62 | 0.61 | 0.61 | - | -1.61% | 261,500 |
| Mar 9, 2026 | 0.70 | 0.70 | 0.59 | 0.62 | 0.62 | -12.68% | 8,792,000 |
| Mar 6, 2026 | 0.70 | 0.72 | 0.70 | 0.71 | 0.71 | - | 854,500 |
| Mar 5, 2026 | 0.71 | 0.72 | 0.70 | 0.71 | 0.71 | - | 952,500 |
| Mar 4, 2026 | 0.72 | 0.72 | 0.70 | 0.71 | 0.71 | -1.39% | 1,591,500 |
| Mar 3, 2026 | 0.71 | 0.73 | 0.71 | 0.72 | 0.72 | 1.41% | 2,088,500 |
| Mar 2, 2026 | 0.73 | 0.73 | 0.71 | 0.71 | 0.71 | -4.05% | 2,501,000 |
| Feb 27, 2026 | 0.75 | 0.75 | 0.73 | 0.74 | 0.74 | - | 1,065,000 |
| Feb 26, 2026 | 0.74 | 0.75 | 0.70 | 0.74 | 0.74 | - | 4,168,000 |
| Feb 25, 2026 | 0.74 | 0.75 | 0.73 | 0.74 | 0.74 | - | 2,462,500 |
| Feb 24, 2026 | 0.75 | 0.76 | 0.74 | 0.74 | 0.74 | -1.33% | 1,230,000 |
| Feb 23, 2026 | 0.75 | 0.76 | 0.74 | 0.75 | 0.75 | - | 1,198,500 |
| Feb 20, 2026 | 0.76 | 0.76 | 0.74 | 0.75 | 0.75 | - | 1,557,500 |
| Feb 16, 2026 | 0.75 | 0.76 | 0.74 | 0.75 | 0.75 | - | 554,500 |
| Feb 13, 2026 | 0.75 | 0.76 | 0.74 | 0.75 | 0.75 | - | 1,039,000 |
| Feb 12, 2026 | 0.76 | 0.77 | 0.75 | 0.75 | 0.75 | -1.32% | 1,914,500 |
| Feb 11, 2026 | 0.78 | 0.78 | 0.76 | 0.76 | 0.76 | -1.30% | 298,500 |
| Feb 10, 2026 | 0.76 | 0.78 | 0.76 | 0.77 | 0.77 | 1.32% | 823,500 |
| Feb 9, 2026 | 0.77 | 0.78 | 0.76 | 0.76 | 0.76 | -1.30% | 2,270,500 |
| Feb 6, 2026 | 0.78 | 0.78 | 0.76 | 0.77 | 0.77 | -1.28% | 849,000 |
| Feb 5, 2026 | 0.76 | 0.80 | 0.74 | 0.78 | 0.78 | 2.63% | 2,801,000 |
| Feb 4, 2026 | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | - | 1,173,500 |
| Feb 3, 2026 | 0.75 | 0.76 | 0.74 | 0.76 | 0.76 | 1.33% | 3,296,500 |
| Feb 2, 2026 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | -2.60% | 1,946,000 |
| Jan 30, 2026 | 0.79 | 0.79 | 0.75 | 0.77 | 0.77 | -3.75% | 1,500,000 |
| Jan 29, 2026 | 0.75 | 0.80 | 0.75 | 0.80 | 0.80 | 6.67% | 2,212,000 |
| Jan 28, 2026 | 0.77 | 0.77 | 0.75 | 0.75 | 0.75 | -2.60% | 394,000 |
| Jan 27, 2026 | 0.78 | 0.78 | 0.74 | 0.77 | 0.77 | - | 1,896,500 |
| Jan 26, 2026 | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | -1.28% | 378,000 |
| Jan 23, 2026 | 0.76 | 0.82 | 0.76 | 0.78 | 0.78 | 2.63% | 3,028,000 |
| Jan 22, 2026 | 0.75 | 0.77 | 0.75 | 0.76 | 0.76 | 1.33% | 1,458,000 |
| Jan 21, 2026 | 0.75 | 0.76 | 0.75 | 0.75 | 0.75 | - | 1,350,500 |
| Jan 20, 2026 | 0.76 | 0.77 | 0.75 | 0.75 | 0.75 | -1.32% | 359,000 |
| Jan 19, 2026 | 0.77 | 0.77 | 0.75 | 0.76 | 0.76 | - | 1,247,000 |
| Jan 16, 2026 | 0.76 | 0.77 | 0.75 | 0.76 | 0.76 | 1.33% | 638,000 |
| Jan 15, 2026 | 0.75 | 0.78 | 0.75 | 0.75 | 0.75 | -1.32% | 894,500 |
| Jan 14, 2026 | 0.76 | 0.77 | 0.76 | 0.76 | 0.76 | 1.33% | 908,000 |
| Jan 13, 2026 | 0.76 | 0.77 | 0.75 | 0.75 | 0.75 | - | 1,398,725 |
| Jan 12, 2026 | 0.76 | 0.78 | 0.75 | 0.75 | 0.75 | -1.32% | 1,962,500 |
| Jan 9, 2026 | 0.77 | 0.78 | 0.76 | 0.76 | 0.76 | -1.30% | 436,000 |
| Jan 8, 2026 | 0.75 | 0.77 | 0.74 | 0.77 | 0.77 | 2.67% | 1,646,500 |
| Jan 7, 2026 | 0.76 | 0.76 | 0.74 | 0.75 | 0.75 | -1.32% | 1,001,500 |
| Jan 6, 2026 | 0.76 | 0.78 | 0.75 | 0.76 | 0.76 | - | 1,382,000 |
| Jan 5, 2026 | 0.75 | 0.78 | 0.75 | 0.76 | 0.76 | 2.70% | 1,590,500 |
| Jan 2, 2026 | 0.75 | 0.76 | 0.74 | 0.74 | 0.74 | -1.33% | 453,500 |
| Dec 31, 2025 | 0.74 | 0.77 | 0.73 | 0.75 | 0.75 | 2.74% | 814,500 |
| Dec 30, 2025 | 0.73 | 0.75 | 0.72 | 0.73 | 0.73 | 1.39% | 1,157,000 |
| Dec 29, 2025 | 0.74 | 0.76 | 0.72 | 0.72 | 0.72 | -2.70% | 1,153,000 |
| Dec 24, 2025 | 0.74 | 0.77 | 0.74 | 0.74 | 0.74 | -1.33% | 1,621,500 |
| Dec 23, 2025 | 0.76 | 0.77 | 0.75 | 0.75 | 0.75 | - | 1,417,500 |
| Dec 22, 2025 | 0.77 | 0.77 | 0.75 | 0.75 | 0.75 | -3.85% | 1,457,000 |
| Dec 19, 2025 | 0.75 | 0.78 | 0.75 | 0.78 | 0.78 | 4.00% | 266,000 |
| Dec 18, 2025 | 0.75 | 0.77 | 0.74 | 0.75 | 0.75 | -2.60% | 986,500 |
| Dec 17, 2025 | 0.76 | 0.77 | 0.75 | 0.77 | 0.77 | 2.67% | 249,000 |
| Dec 16, 2025 | 0.78 | 0.80 | 0.74 | 0.75 | 0.75 | -3.85% | 1,981,000 |
| Dec 15, 2025 | 0.80 | 0.81 | 0.77 | 0.78 | 0.78 | -3.70% | 500,500 |
| Dec 12, 2025 | 0.80 | 0.82 | 0.80 | 0.81 | 0.81 | 1.25% | 428,000 |
| Dec 11, 2025 | 0.80 | 0.82 | 0.77 | 0.80 | 0.80 | 2.56% | 1,450,000 |
| Dec 10, 2025 | 0.77 | 0.80 | 0.76 | 0.78 | 0.78 | 1.30% | 775,001 |
| Dec 9, 2025 | 0.80 | 0.80 | 0.77 | 0.77 | 0.77 | -3.75% | 377,000 |
| Dec 8, 2025 | 0.80 | 0.82 | 0.78 | 0.80 | 0.80 | 2.56% | 738,000 |
| Dec 5, 2025 | 0.75 | 0.82 | 0.75 | 0.78 | 0.78 | 4.00% | 1,408,500 |
| Dec 4, 2025 | 0.76 | 0.77 | 0.75 | 0.75 | 0.75 | -1.32% | 519,500 |
| Dec 3, 2025 | 0.75 | 0.78 | 0.75 | 0.76 | 0.76 | - | 571,000 |
| Dec 2, 2025 | 0.77 | 0.79 | 0.75 | 0.76 | 0.76 | -1.30% | 1,121,000 |
| Dec 1, 2025 | 0.78 | 0.80 | 0.77 | 0.77 | 0.77 | -2.53% | 1,750,000 |
| Nov 28, 2025 | 0.78 | 0.83 | 0.78 | 0.79 | 0.79 | 1.28% | 880,500 |
| Nov 27, 2025 | 0.80 | 0.82 | 0.78 | 0.78 | 0.78 | -1.27% | 693,500 |
| Nov 26, 2025 | 0.79 | 0.82 | 0.79 | 0.79 | 0.79 | - | 400,000 |
| Nov 25, 2025 | 0.80 | 0.82 | 0.79 | 0.79 | 0.79 | -3.66% | 749,500 |
| Nov 24, 2025 | 0.81 | 0.82 | 0.78 | 0.82 | 0.82 | 3.80% | 1,321,500 |
| Nov 21, 2025 | 0.82 | 0.83 | 0.77 | 0.79 | 0.79 | -3.66% | 3,620,000 |
| Nov 20, 2025 | 0.84 | 0.85 | 0.82 | 0.82 | 0.82 | -2.38% | 1,147,000 |
| Nov 19, 2025 | 0.84 | 0.89 | 0.83 | 0.84 | 0.84 | 2.44% | 981,000 |
| Nov 18, 2025 | 0.84 | 0.86 | 0.82 | 0.82 | 0.82 | -1.20% | 1,387,500 |
| Nov 17, 2025 | 0.88 | 0.88 | 0.83 | 0.83 | 0.83 | -3.49% | 912,500 |
| Nov 14, 2025 | 0.89 | 0.89 | 0.85 | 0.86 | 0.86 | -4.44% | 1,578,000 |
| Nov 13, 2025 | 0.92 | 0.92 | 0.89 | 0.90 | 0.90 | -2.17% | 2,364,763 |
| Nov 12, 2025 | 0.96 | 0.96 | 0.92 | 0.92 | 0.92 | -3.16% | 2,871,000 |
| Nov 11, 2025 | 0.97 | 0.98 | 0.95 | 0.95 | 0.95 | -2.06% | 964,109 |
| Nov 10, 2025 | 0.97 | 0.99 | 0.96 | 0.97 | 0.97 | -2.02% | 800,000 |
| Nov 7, 2025 | 0.97 | 0.99 | 0.95 | 0.99 | 0.99 | 2.06% | 1,764,500 |
| Nov 6, 2025 | 0.98 | 1.00 | 0.96 | 0.97 | 0.97 | -1.02% | 2,079,500 |
| Nov 5, 2025 | 0.98 | 1.00 | 0.98 | 0.98 | 0.98 | -2.00% | 1,310,000 |
| Nov 4, 2025 | 1.00 | 1.00 | 0.97 | 1.00 | 1.00 | - | 2,082,500 |
| Nov 3, 2025 | 0.99 | 1.01 | 0.98 | 1.00 | 1.00 | - | 1,226,500 |
| Oct 31, 2025 | 0.99 | 1.02 | 0.99 | 1.00 | 1.00 | - | 1,395,001 |
| Oct 30, 2025 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | - | 1,988,500 |
| Oct 28, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | - | 779,500 |
| Oct 27, 2025 | 1.00 | 1.01 | 0.97 | 1.00 | 1.00 | - | 4,438,500 |
| Oct 24, 2025 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | -0.99% | 834,409 |
| Oct 23, 2025 | 0.99 | 1.05 | 0.97 | 1.01 | 1.01 | 2.02% | 7,352,500 |
| Oct 22, 2025 | 0.97 | 1.01 | 0.96 | 0.99 | 0.99 | 3.13% | 3,017,000 |
| Oct 21, 2025 | 0.98 | 0.99 | 0.96 | 0.96 | 0.96 | -2.04% | 1,420,500 |
| Oct 20, 2025 | 0.99 | 1.01 | 0.97 | 0.98 | 0.98 | -1.01% | 1,140,000 |
| Oct 17, 2025 | 1.00 | 1.03 | 0.98 | 0.99 | 0.99 | -1.98% | 8,791,000 |
| Oct 16, 2025 | 1.02 | 1.04 | 0.99 | 1.01 | 1.01 | -2.88% | 1,503,500 |
| Oct 15, 2025 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | 5.05% | 2,763,000 |
| Oct 14, 2025 | 1.00 | 1.01 | 0.98 | 0.99 | 0.99 | 1.02% | 2,601,000 |
| Oct 13, 2025 | 0.99 | 1.00 | 0.93 | 0.98 | 0.98 | - | 4,477,000 |