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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	0.75	0.74	0.74	0.76	0.73	1.95M
July 03, 2025	0.77	0.75	0.75	0.78	0.75	1.55M
July 02, 2025	0.73	0.77	0.77	0.78	0.72	4.09M
June 30, 2025	0.72	0.72	0.72	0.74	0.71	1.36M
June 27, 2025	0.76	0.72	0.72	0.76	0.72	3.64M
June 26, 2025	0.73	0.76	0.76	0.81	0.72	8.41M
June 25, 2025	0.71	0.73	0.73	0.74	0.7	2.99M
June 24, 2025	0.71	0.71	0.71	0.72	0.7	2.65M
June 23, 2025	0.67	0.69	0.69	0.7	0.66	3.15M
June 20, 2025	0.69	0.67	0.67	0.71	0.67	2.03M
June 19, 2025	0.75	0.69	0.69	0.75	0.67	6.71M
June 18, 2025	0.66	0.76	0.76	0.76	0.61	30.72M
June 17, 2025	0.68	0.66	0.66	0.69	0.66	918,500
June 16, 2025	0.64	0.68	0.68	0.7	0.64	3.7M
June 13, 2025	0.67	0.64	0.64	0.67	0.64	2.04M
June 12, 2025	0.64	0.68	0.68	0.68	0.64	3.51M
June 11, 2025	0.65	0.64	0.64	0.66	0.63	3.5M
June 10, 2025	0.64	0.66	0.66	0.66	0.63	3.48M
June 09, 2025	0.63	0.63	0.63	0.64	0.62	2.46M
June 06, 2025	0.64	0.64	0.64	0.65	0.63	1.7M
June 05, 2025	0.64	0.64	0.64	0.64	0.63	906,500
June 04, 2025	0.62	0.64	0.64	0.64	0.62	2.45M
June 03, 2025	0.62	0.62	0.62	0.64	0.61	1.32M
June 02, 2025	0.63	0.62	0.62	0.64	0.6	3.44M
May 30, 2025	0.65	0.64	0.64	0.65	0.63	1.77M
May 29, 2025	0.65	0.65	0.65	0.66	0.64	779,000
May 28, 2025	0.65	0.64	0.64	0.66	0.64	1.12M
May 27, 2025	0.66	0.65	0.65	0.67	0.64	1.18M
May 26, 2025	0.65	0.66	0.66	0.66	0.64	2.63M

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