Xiabuxiabu Catering Management (China) Holdings Co., Ltd. (HKG:0520)
Hong Kong
· Delayed Price · Currency is HKD 0.410
0.00 (0.00%)
Apr 29, 2026, 4:08 PM HKT
HKG:0520 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | - | 120,500 |
| Apr 28, 2026 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | - | 1,078,500 |
| Apr 27, 2026 | 0.42 | 0.43 | 0.41 | 0.41 | 0.41 | -2.38% | 536,000 |
| Apr 24, 2026 | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | -2.33% | 1,717,000 |
| Apr 23, 2026 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -2.27% | 764,500 |
| Apr 22, 2026 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | - | 254,500 |
| Apr 21, 2026 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | -1.12% | 566,000 |
| Apr 20, 2026 | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | - | 516,000 |
| Apr 17, 2026 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | -1.11% | 257,500 |
| Apr 16, 2026 | 0.46 | 0.47 | 0.45 | 0.45 | 0.45 | 1.12% | 998,000 |
| Apr 15, 2026 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | -1.11% | 1,053,500 |
| Apr 14, 2026 | 0.48 | 0.48 | 0.44 | 0.45 | 0.45 | -5.26% | 798,500 |
| Apr 13, 2026 | 0.45 | 0.48 | 0.45 | 0.48 | 0.48 | 6.74% | 563,500 |
| Apr 10, 2026 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | - | 331,000 |
| Apr 9, 2026 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 2.30% | 499,500 |
| Apr 8, 2026 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | - | 2,532,000 |
| Apr 2, 2026 | 0.47 | 0.47 | 0.44 | 0.44 | 0.44 | -9.37% | 2,414,500 |
| Apr 1, 2026 | 0.47 | 0.51 | 0.47 | 0.48 | 0.48 | 3.23% | 450,500 |
| Mar 31, 2026 | 0.49 | 0.50 | 0.45 | 0.47 | 0.47 | -5.10% | 2,443,500 |
| Mar 30, 2026 | 0.52 | 0.52 | 0.49 | 0.49 | 0.49 | -5.77% | 1,362,500 |
| Mar 27, 2026 | 0.53 | 0.54 | 0.52 | 0.52 | 0.52 | - | 174,500 |
| Mar 26, 2026 | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -3.70% | 440,000 |
| Mar 25, 2026 | 0.52 | 0.55 | 0.52 | 0.54 | 0.54 | 3.85% | 421,000 |
| Mar 24, 2026 | 0.52 | 0.54 | 0.52 | 0.52 | 0.52 | - | 414,500 |
| Mar 23, 2026 | 0.54 | 0.54 | 0.50 | 0.52 | 0.52 | -5.45% | 2,628,500 |
| Mar 20, 2026 | 0.57 | 0.58 | 0.55 | 0.55 | 0.55 | -5.17% | 1,434,500 |
| Mar 19, 2026 | 0.59 | 0.59 | 0.56 | 0.58 | 0.58 | -3.33% | 2,955,500 |
| Mar 18, 2026 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | 1.69% | 1,505,500 |
| Mar 17, 2026 | 0.60 | 0.61 | 0.59 | 0.59 | 0.59 | -1.67% | 577,000 |
| Mar 16, 2026 | 0.61 | 0.61 | 0.59 | 0.60 | 0.60 | - | 724,000 |
| Mar 13, 2026 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -3.23% | 716,000 |
| Mar 12, 2026 | 0.61 | 0.65 | 0.60 | 0.62 | 0.62 | 1.64% | 1,694,500 |
| Mar 11, 2026 | 0.62 | 0.65 | 0.61 | 0.61 | 0.61 | 1.67% | 1,165,500 |
| Mar 10, 2026 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | -3.23% | 1,291,000 |
| 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 |