Xiabuxiabu Catering Management (China) Holdings Co., Ltd. - 0520.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	1.02	1.01	1.01	1.03	0.99	4.14M
September 25, 2025	1.01	1.02	1.02	1.04	0.98	7.64M
September 24, 2025	1.02	1.01	1.01	1.04	0.99	4.8M
September 23, 2025	0.94	1.02	1.02	1.04	0.93	14.74M
September 22, 2025	0.93	0.93	0.93	0.94	0.9	1.55M
September 19, 2025	0.9	0.93	0.93	0.95	0.9	2.61M
September 18, 2025	0.9	0.9	0.9	0.91	0.88	5.21M
September 17, 2025	0.94	0.91	0.91	0.94	0.89	3.86M
September 16, 2025	0.89	0.92	0.92	0.95	0.88	6.49M
September 15, 2025	0.83	0.87	0.87	0.89	0.83	5.59M
September 12, 2025	0.83	0.84	0.84	0.86	0.83	2.81M
September 11, 2025	0.83	0.83	0.83	0.84	0.82	1.01M
September 10, 2025	0.83	0.84	0.84	0.84	0.83	1.02M
September 09, 2025	0.83	0.84	0.84	0.84	0.83	1.09M
September 08, 2025	0.84	0.84	0.84	0.84	0.82	913,000
September 05, 2025	0.83	0.84	0.84	0.84	0.82	1.18M
September 04, 2025	0.83	0.84	0.84	0.84	0.82	2.42M
September 03, 2025	0.82	0.83	0.83	0.83	0.81	1.31M
September 02, 2025	0.81	0.82	0.82	0.82	0.8	1.32M
September 01, 2025	0.81	0.81	0.81	0.82	0.8	1.49M
August 29, 2025	0.8	0.81	0.81	0.81	0.78	1.54M
August 28, 2025	0.78	0.8	0.8	0.8	0.77	3.25M
August 27, 2025	0.82	0.8	0.8	0.82	0.78	3.67M
August 26, 2025	0.81	0.82	0.82	0.83	0.81	1.46M
August 25, 2025	0.81	0.81	0.81	0.83	0.8	3.93M
August 22, 2025	0.8	0.8	0.8	0.81	0.79	2.19M
August 21, 2025	0.81	0.8	0.8	0.81	0.79	1.38M
August 20, 2025	0.8	0.81	0.81	0.81	0.79	1.58M
August 19, 2025	0.81	0.82	0.82	0.82	0.8	941,000
August 18, 2025	0.8	0.8	0.8	0.82	0.8	2.02M
August 15, 2025	0.79	0.79	0.79	0.81	0.78	714,500
August 14, 2025	0.83	0.8	0.8	0.84	0.8	1.42M
August 13, 2025	0.8	0.81	0.81	0.82	0.8	689,000
August 12, 2025	0.81	0.8	0.8	0.81	0.8	1.86M
August 11, 2025	0.82	0.81	0.81	0.82	0.8	581,500
August 08, 2025	0.8	0.81	0.81	0.84	0.8	2.38M
August 07, 2025	0.78	0.8	0.8	0.82	0.78	2.48M
August 06, 2025	0.77	0.78	0.78	0.79	0.76	1.65M
August 05, 2025	0.77	0.77	0.77	0.78	0.75	950,500
August 04, 2025	0.78	0.77	0.77	0.78	0.75	1.18M
August 01, 2025	0.77	0.78	0.78	0.78	0.76	1.43M
July 31, 2025	0.8	0.78	0.78	0.8	0.76	2.31M
July 30, 2025	0.79	0.82	0.82	0.82	0.79	1.58M
July 29, 2025	0.78	0.8	0.8	0.8	0.76	2.74M
July 28, 2025	0.79	0.77	0.77	0.8	0.74	4.91M
July 25, 2025	0.83	0.79	0.79	0.83	0.79	2.12M
July 24, 2025	0.82	0.82	0.82	0.84	0.82	1.35M
July 23, 2025	0.85	0.83	0.83	0.86	0.82	1.18M
July 22, 2025	0.82	0.85	0.85	0.85	0.81	1.94M
July 21, 2025	0.82	0.83	0.83	0.84	0.82	1.78M
July 18, 2025	0.79	0.82	0.82	0.82	0.79	2.09M
July 17, 2025	0.81	0.79	0.79	0.81	0.78	3.37M
July 16, 2025	0.81	0.82	0.82	0.83	0.8	994,000
July 15, 2025	0.82	0.81	0.81	0.84	0.79	2.68M
July 14, 2025	0.84	0.83	0.83	0.84	0.79	4.1M
July 11, 2025	0.83	0.84	0.84	0.86	0.81	6.02M
July 10, 2025	0.8	0.81	0.81	0.82	0.77	3.82M
July 09, 2025	0.79	0.8	0.8	0.82	0.77	2.62M
July 08, 2025	0.76	0.79	0.79	0.8	0.76	4.24M
July 07, 2025	0.74	0.75	0.75	0.75	0.74	1.41M

Xiabuxiabu Catering Management (China) Holdings Co., Ltd. (0520.HK) HKSE