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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	1	0.99	0.99	1.03	0.98	8.8M
October 16, 2025	1.02	1.01	1.01	1.04	0.99	1.5M
October 15, 2025	1	1.04	1.04	1.04	1	2.71M
October 14, 2025	1	0.99	0.99	1.01	0.98	2.61M
October 13, 2025	0.99	0.98	0.98	1	0.93	4.48M
October 10, 2025	0.99	0.98	0.98	1.01	0.97	2.94M
October 09, 2025	0.98	1	1	1.02	0.96	4.15M
October 08, 2025	0.99	0.98	0.98	1	0.98	1.77M
October 06, 2025	1.02	0.99	0.99	1.02	0.97	4.41M
October 03, 2025	1.03	1.03	1.03	1.03	1.01	1.66M
October 02, 2025	1.08	1.05	1.05	1.08	1.02	3.51M
September 30, 2025	1.02	1.08	1.08	1.09	1.02	5.52M
September 29, 2025	1	1.04	1.04	1.05	0.99	5.14M
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

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