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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.76	0.75	0.75	0.76	0.74	1.56M
February 16, 2026	0.75	0.75	0.75	0.76	0.74	558,500
February 13, 2026	0.75	0.75	0.75	0.76	0.74	1.04M
February 12, 2026	0.76	0.75	0.75	0.77	0.75	1.92M
February 11, 2026	0.78	0.76	0.76	0.78	0.76	303,500
February 10, 2026	0.76	0.77	0.77	0.78	0.76	823,500
February 09, 2026	0.77	0.76	0.76	0.78	0.76	2.31M
February 06, 2026	0.78	0.77	0.77	0.78	0.76	850,500
February 05, 2026	0.76	0.78	0.78	0.8	0.74	2.8M
February 04, 2026	0.75	0.76	0.76	0.76	0.75	1.17M
February 03, 2026	0.75	0.76	0.76	0.76	0.74	3.3M
February 02, 2026	0.76	0.75	0.75	0.76	0.75	1.95M
January 30, 2026	0.79	0.77	0.77	0.79	0.75	1.49M
January 29, 2026	0.75	0.8	0.8	0.8	0.75	2.21M
January 28, 2026	0.77	0.77	0.77	0.77	0.75	385,000
January 27, 2026	0.78	0.77	0.77	0.78	0.74	1.9M
January 26, 2026	0.78	0.77	0.77	0.78	0.77	376,500
January 23, 2026	0.76	0.78	0.78	0.82	0.76	3.04M
January 22, 2026	0.75	0.76	0.76	0.77	0.75	1.46M
January 21, 2026	0.75	0.75	0.75	0.76	0.75	1.35M
January 20, 2026	0.76	0.75	0.75	0.77	0.75	368,500
January 19, 2026	0.77	0.76	0.76	0.77	0.75	1.25M
January 16, 2026	0.76	0.76	0.76	0.77	0.75	610,500
January 15, 2026	0.75	0.75	0.75	0.78	0.75	894,500
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

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