Guangzhou Xiao Noodles Catering Management Co., Ltd. (HKG:2408)
Hong Kong
· Delayed Price · Currency is HKD 4.240
-0.050 (-1.17%)
At close: Apr 29, 2026
HKG:2408 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.29 | 4.38 | 4.20 | 4.29 | 4.29 | - | 415,500 |
| Apr 28, 2026 | 4.20 | 4.32 | 4.19 | 4.29 | 4.29 | - | 547,500 |
| Apr 27, 2026 | 4.20 | 4.30 | 4.08 | 4.29 | 4.29 | -0.23% | 517,500 |
| Apr 24, 2026 | 4.30 | 4.30 | 4.18 | 4.30 | 4.30 | - | 435,500 |
| Apr 23, 2026 | 4.36 | 4.36 | 4.19 | 4.30 | 4.30 | -1.15% | 533,500 |
| Apr 22, 2026 | 4.33 | 4.35 | 4.26 | 4.35 | 4.35 | 0.46% | 156,500 |
| Apr 21, 2026 | 4.31 | 4.35 | 4.29 | 4.33 | 4.33 | -1.37% | 278,000 |
| Apr 20, 2026 | 4.33 | 4.50 | 4.32 | 4.39 | 4.39 | -1.13% | 330,500 |
| Apr 17, 2026 | 4.50 | 4.51 | 4.40 | 4.44 | 4.44 | -3.06% | 125,000 |
| Apr 16, 2026 | 4.41 | 4.60 | 4.41 | 4.58 | 4.58 | 3.85% | 1,335,000 |
| Apr 15, 2026 | 4.20 | 4.45 | 4.20 | 4.41 | 4.41 | 4.50% | 366,500 |
| Apr 14, 2026 | 4.30 | 4.31 | 4.20 | 4.22 | 4.22 | -2.54% | 535,000 |
| Apr 13, 2026 | 4.40 | 4.40 | 4.30 | 4.33 | 4.33 | -2.70% | 122,000 |
| Apr 10, 2026 | 4.55 | 4.55 | 4.45 | 4.45 | 4.45 | 0.91% | 134,000 |
| Apr 9, 2026 | 4.58 | 4.59 | 4.35 | 4.41 | 4.41 | -3.71% | 353,500 |
| Apr 8, 2026 | 4.36 | 4.70 | 4.36 | 4.58 | 4.58 | 3.62% | 313,500 |
| Apr 2, 2026 | 4.60 | 4.60 | 4.38 | 4.42 | 4.42 | -3.49% | 222,000 |
| Apr 1, 2026 | 4.47 | 4.58 | 4.35 | 4.58 | 4.58 | 2.69% | 175,500 |
| Mar 31, 2026 | 4.67 | 4.75 | 4.36 | 4.46 | 4.46 | -3.88% | 906,500 |
| Mar 30, 2026 | 4.78 | 5.00 | 4.56 | 4.64 | 4.64 | -2.93% | 2,448,500 |
| Mar 27, 2026 | 4.53 | 4.85 | 4.53 | 4.78 | 4.78 | 2.36% | 1,704,500 |
| Mar 26, 2026 | 4.60 | 4.77 | 4.55 | 4.67 | 4.67 | - | 233,500 |
| Mar 25, 2026 | 4.70 | 4.72 | 4.60 | 4.67 | 4.67 | -0.64% | 211,000 |
| Mar 24, 2026 | 4.64 | 4.82 | 4.67 | 4.70 | 4.70 | 1.29% | 225,400 |
| Mar 23, 2026 | 4.68 | 4.69 | 4.58 | 4.64 | 4.64 | -0.64% | 519,500 |
| Mar 20, 2026 | 4.70 | 4.70 | 4.58 | 4.67 | 4.67 | 0.43% | 188,500 |
| Mar 19, 2026 | 4.70 | 4.78 | 4.58 | 4.65 | 4.65 | -1.90% | 230,000 |
| Mar 18, 2026 | 4.80 | 4.80 | 4.73 | 4.74 | 4.74 | -1.25% | 436,500 |
| Mar 17, 2026 | 4.69 | 4.88 | 4.69 | 4.80 | 4.80 | 2.35% | 458,500 |
| Mar 16, 2026 | 4.61 | 4.76 | 4.60 | 4.69 | 4.69 | 0.43% | 115,000 |
| Mar 13, 2026 | 4.67 | 4.77 | 4.65 | 4.67 | 4.67 | - | 216,500 |
| Mar 12, 2026 | 4.60 | 4.71 | 4.60 | 4.67 | 4.67 | 0.43% | 127,000 |
| Mar 11, 2026 | 4.77 | 4.80 | 4.52 | 4.65 | 4.65 | -2.52% | 323,500 |
| Mar 10, 2026 | 4.60 | 4.80 | 4.60 | 4.77 | 4.77 | 4.15% | 146,000 |
| Mar 9, 2026 | 4.76 | 4.76 | 4.51 | 4.58 | 4.58 | -3.78% | 123,000 |
| Mar 6, 2026 | 4.73 | 4.78 | 4.60 | 4.76 | 4.76 | -0.63% | 475,500 |
| Mar 5, 2026 | 4.85 | 4.85 | 4.70 | 4.79 | 4.79 | -1.24% | 226,500 |
| Mar 4, 2026 | 4.63 | 4.88 | 4.63 | 4.85 | 4.85 | 0.62% | 495,000 |
| Mar 3, 2026 | 5.07 | 5.07 | 4.77 | 4.82 | 4.82 | -4.74% | 542,000 |
| Mar 2, 2026 | 5.15 | 5.19 | 5.04 | 5.06 | 5.06 | -2.50% | 263,500 |
| Feb 27, 2026 | 5.37 | 5.37 | 5.13 | 5.19 | 5.19 | -3.35% | 561,500 |
| Feb 26, 2026 | 5.70 | 5.70 | 5.29 | 5.37 | 5.37 | -4.79% | 788,500 |
| Feb 25, 2026 | 5.88 | 5.88 | 5.56 | 5.64 | 5.64 | -4.41% | 684,000 |
| Feb 24, 2026 | 5.71 | 5.95 | 5.70 | 5.90 | 5.90 | 3.33% | 1,120,000 |
| Feb 23, 2026 | 5.82 | 5.90 | 5.57 | 5.71 | 5.71 | -1.89% | 1,516,000 |
| Feb 20, 2026 | 5.95 | 6.00 | 5.74 | 5.82 | 5.82 | -2.18% | 1,293,500 |
| Feb 16, 2026 | 5.94 | 6.04 | 5.60 | 5.95 | 5.95 | - | 532,500 |
| Feb 13, 2026 | 5.85 | 6.05 | 5.85 | 5.95 | 5.95 | 1.71% | 1,061,500 |
| Feb 12, 2026 | 5.93 | 5.95 | 5.74 | 5.85 | 5.85 | -1.35% | 728,500 |
| Feb 11, 2026 | 5.74 | 6.07 | 5.74 | 5.93 | 5.93 | 3.49% | 1,159,000 |
| Feb 10, 2026 | 5.62 | 5.80 | 5.57 | 5.73 | 5.73 | 2.14% | 877,500 |
| Feb 9, 2026 | 5.40 | 5.70 | 5.40 | 5.61 | 5.61 | 3.89% | 1,250,000 |
| Feb 6, 2026 | 5.20 | 5.45 | 5.17 | 5.40 | 5.40 | 3.85% | 1,361,000 |
| Feb 5, 2026 | 5.10 | 5.27 | 5.01 | 5.20 | 5.20 | 1.36% | 596,500 |
| Feb 4, 2026 | 5.07 | 5.21 | 5.07 | 5.13 | 5.13 | 1.18% | 448,000 |
| Feb 3, 2026 | 4.80 | 5.19 | 4.80 | 5.07 | 5.07 | 5.63% | 2,654,500 |
| Feb 2, 2026 | 4.88 | 4.96 | 4.76 | 4.80 | 4.80 | -2.64% | 314,000 |
| Jan 30, 2026 | 4.82 | 5.10 | 4.82 | 4.93 | 4.93 | 2.28% | 1,510,500 |
| Jan 29, 2026 | 4.78 | 4.90 | 4.71 | 4.82 | 4.82 | 0.84% | 242,000 |
| Jan 28, 2026 | 4.77 | 4.82 | 4.70 | 4.78 | 4.78 | -0.83% | 162,000 |
| Jan 27, 2026 | 4.88 | 4.90 | 4.72 | 4.82 | 4.82 | -1.23% | 192,500 |
| Jan 26, 2026 | 4.93 | 4.93 | 4.81 | 4.88 | 4.88 | -1.21% | 238,000 |
| Jan 23, 2026 | 4.88 | 4.98 | 4.75 | 4.94 | 4.94 | 1.23% | 461,000 |
| Jan 22, 2026 | 4.46 | 4.88 | 4.43 | 4.88 | 4.88 | 8.44% | 1,886,300 |
| Jan 21, 2026 | 4.40 | 4.51 | 4.36 | 4.50 | 4.50 | 2.04% | 482,000 |
| Jan 20, 2026 | 4.42 | 4.47 | 4.38 | 4.41 | 4.41 | -0.23% | 290,700 |
| Jan 19, 2026 | 4.50 | 4.50 | 4.38 | 4.42 | 4.42 | 0.23% | 297,000 |
| Jan 16, 2026 | 4.33 | 4.48 | 4.33 | 4.41 | 4.41 | 1.85% | 489,500 |
| Jan 15, 2026 | 4.24 | 4.34 | 4.24 | 4.33 | 4.33 | 2.12% | 397,500 |
| Jan 14, 2026 | 4.31 | 4.31 | 4.23 | 4.24 | 4.24 | -1.62% | 933,000 |
| Jan 13, 2026 | 4.34 | 4.44 | 4.29 | 4.31 | 4.31 | -0.23% | 418,000 |
| Jan 12, 2026 | 4.30 | 4.40 | 4.24 | 4.32 | 4.32 | -0.92% | 837,500 |
| Jan 9, 2026 | 4.42 | 4.45 | 4.35 | 4.36 | 4.36 | -1.36% | 263,000 |
| Jan 8, 2026 | 4.41 | 4.52 | 4.39 | 4.42 | 4.42 | -2.43% | 266,000 |
| Jan 7, 2026 | 4.45 | 4.57 | 4.33 | 4.53 | 4.53 | 4.62% | 1,111,000 |
| Jan 6, 2026 | 4.32 | 4.41 | 4.28 | 4.33 | 4.33 | -1.14% | 541,500 |
| Jan 5, 2026 | 4.39 | 4.50 | 4.36 | 4.38 | 4.38 | -0.23% | 259,000 |
| Jan 2, 2026 | 4.51 | 4.55 | 4.38 | 4.39 | 4.39 | -2.44% | 369,500 |
| Dec 31, 2025 | 4.66 | 4.66 | 4.45 | 4.50 | 4.50 | -4.66% | 364,500 |
| Dec 30, 2025 | 4.25 | 4.85 | 4.20 | 4.72 | 4.72 | 11.06% | 1,683,500 |
| Dec 29, 2025 | 4.35 | 4.37 | 4.19 | 4.25 | 4.25 | -2.30% | 574,500 |
| Dec 24, 2025 | 4.45 | 4.45 | 4.33 | 4.35 | 4.35 | -2.68% | 569,500 |
| Dec 23, 2025 | 4.61 | 4.68 | 4.38 | 4.47 | 4.47 | -3.87% | 1,015,020 |
| Dec 22, 2025 | 4.73 | 4.73 | 4.63 | 4.65 | 4.65 | -1.90% | 763,500 |
| Dec 19, 2025 | 4.88 | 4.88 | 4.72 | 4.74 | 4.74 | -2.87% | 817,500 |
| Dec 18, 2025 | 4.95 | 4.95 | 4.88 | 4.88 | 4.88 | -2.20% | 461,000 |
| Dec 17, 2025 | 4.93 | 5.02 | 4.93 | 4.99 | 4.99 | 1.22% | 665,000 |
| Dec 16, 2025 | 4.98 | 5.00 | 4.91 | 4.93 | 4.93 | -1.40% | 576,250 |
| Dec 15, 2025 | 5.00 | 5.05 | 4.91 | 5.00 | 5.00 | -0.40% | 721,500 |
| Dec 12, 2025 | 5.00 | 5.07 | 4.83 | 5.02 | 5.02 | 0.40% | 1,812,000 |
| Dec 11, 2025 | 5.00 | 5.10 | 4.96 | 5.00 | 5.00 | - | 1,347,000 |
| Dec 10, 2025 | 5.00 | 5.07 | 5.00 | 5.00 | 5.00 | - | 1,400,000 |
| Dec 9, 2025 | 4.90 | 5.22 | 4.90 | 5.00 | 5.00 | 2.04% | 4,174,251 |
| Dec 8, 2025 | 5.00 | 5.18 | 4.78 | 4.90 | 4.90 | -3.54% | 5,719,600 |