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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	0.76	0.76	0.76	0.77	0.76	908,000
January 13, 2026	0.76	0.75	0.75	0.77	0.75	1.41M
January 12, 2026	0.76	0.75	0.75	0.78	0.75	1.97M
January 09, 2026	0.77	0.76	0.76	0.78	0.76	437,500
January 08, 2026	0.75	0.77	0.77	0.77	0.74	1.65M
January 07, 2026	0.76	0.75	0.75	0.76	0.74	972,000
January 06, 2026	0.76	0.76	0.76	0.78	0.75	1.38M
January 05, 2026	0.75	0.76	0.76	0.78	0.75	1.59M
January 02, 2026	0.75	0.74	0.74	0.76	0.74	453,500
December 31, 2025	0.74	0.74	0.74	0.75	0.73	301,000
December 30, 2025	0.73	0.73	0.73	0.75	0.72	1.16M
December 29, 2025	0.74	0.72	0.72	0.76	0.72	1.15M
December 24, 2025	0.74	0.74	0.74	0.77	0.74	1.64M
December 23, 2025	0.76	0.77	0.77	0.77	0.75	1.4M
December 22, 2025	0.77	0.75	0.75	0.77	0.75	1.46M
December 19, 2025	0.75	0.78	0.78	0.78	0.75	266,500
December 18, 2025	0.75	0.75	0.75	0.77	0.74	986,500
December 17, 2025	0.76	0.77	0.77	0.77	0.75	296,000
December 16, 2025	0.78	0.75	0.75	0.8	0.74	1.98M
December 15, 2025	0.8	0.78	0.78	0.81	0.77	500,500
December 12, 2025	0.8	0.82	0.82	0.82	0.8	409,500
December 11, 2025	0.8	0.8	0.8	0.82	0.77	1.45M
December 10, 2025	0.77	0.78	0.78	0.8	0.76	954,001
December 09, 2025	0.8	0.77	0.77	0.8	0.77	377,000
December 08, 2025	0.8	0.8	0.8	0.82	0.78	750,500
December 05, 2025	0.75	0.78	0.78	0.82	0.75	1.42M
December 04, 2025	0.76	0.75	0.75	0.77	0.75	504,000
December 03, 2025	0.75	0.76	0.76	0.78	0.75	574,000
December 02, 2025	0.77	0.76	0.76	0.79	0.75	1.12M
December 01, 2025	0.78	0.77	0.77	0.8	0.77	1.75M
November 28, 2025	0.78	0.79	0.79	0.83	0.78	885,500
November 27, 2025	0.8	0.78	0.78	0.82	0.78	698,500
November 26, 2025	0.79	0.79	0.79	0.82	0.79	400,500
November 25, 2025	0.8	0.79	0.79	0.82	0.79	749,500
November 24, 2025	0.81	0.82	0.82	0.82	0.78	1.33M
November 21, 2025	0.82	0.79	0.79	0.83	0.77	3.59M
November 20, 2025	0.84	0.82	0.82	0.85	0.82	1.15M
November 19, 2025	0.84	0.84	0.84	0.89	0.83	984,500
November 18, 2025	0.84	0.82	0.82	0.86	0.82	1.39M
November 17, 2025	0.88	0.83	0.83	0.88	0.83	921,000
November 14, 2025	0.89	0.86	0.86	0.89	0.85	1.59M
November 13, 2025	0.92	0.9	0.9	0.92	0.89	2.36M
November 12, 2025	0.96	0.92	0.92	0.96	0.92	2.89M
November 11, 2025	0.97	0.95	0.95	0.98	0.95	964,109
November 10, 2025	0.97	0.97	0.97	0.99	0.96	800,000
November 07, 2025	0.97	0.99	0.99	0.99	0.95	1.77M
November 06, 2025	0.98	0.97	0.97	1	0.96	2.08M
November 05, 2025	0.98	0.98	0.98	1	0.98	1.31M
November 04, 2025	1	1	1	1	0.97	2.08M
November 03, 2025	0.99	1	1	1.01	0.98	1.23M
October 31, 2025	0.99	1	1	1.02	0.99	1.4M
October 30, 2025	1	1	1	1	0.98	1.99M
October 28, 2025	1	1	1	1.01	0.99	781,000
October 27, 2025	1	1	1	1.01	0.97	4.44M
October 24, 2025	1.02	1	1	1.02	0.99	805,909
October 23, 2025	0.99	1.01	1.01	1.05	0.97	7.35M
October 22, 2025	0.97	0.99	0.99	1.01	0.96	3.02M
October 21, 2025	0.98	0.96	0.96	0.99	0.96	1.42M
October 20, 2025	0.99	0.98	0.98	1.01	0.97	1.14M
October 17, 2025	1	0.99	0.99	1.03	0.98	8.8M

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