7,588.17

+67.24

+0.89%

52,223.00

-8.89

-0.02%

25,392.07

+326.19

+1.30%

2,834.51

+13.14

+0.47%

4.9980

+0.0150

+0.30%

18.62

-0.84

-4.33%

4,021.00

-9.20

-0.23%

73,527.95

-785.93

-1.06%

Crude Oil Dec 26

87.43

+1.39

+1.62%

US Private Equity

10,824.53

0.00

0.00%

HKSE - Delayed Quote HKD

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

0.237 +0.007 (+3.04%)

At close: 4:08:03 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 11, 2026	0.230	0.249	0.230	0.237	0.237	689,000
Nov 10, 2026	0.212	0.230	0.212	0.230	0.230	1,372,500
Nov 9, 2026	0.200	0.210	0.200	0.206	0.206	280,500
Nov 6, 2026	0.193	0.202	0.193	0.200	0.200	108,000
Nov 5, 2026	0.205	0.206	0.203	0.204	0.204	703,000
Nov 4, 2026	0.201	0.203	0.196	0.200	0.200	1,013,000
Nov 3, 2026	0.195	0.205	0.195	0.200	0.200	1,743,500
Nov 2, 2026	0.197	0.201	0.194	0.195	0.195	1,811,000
Oct 30, 2026	0.193	0.200	0.182	0.197	0.197	1,729,000
Oct 29, 2026	0.193	0.200	0.189	0.193	0.193	236,468
Oct 28, 2026	0.196	0.200	0.196	0.196	0.196	302,500
Oct 27, 2026	0.200	0.202	0.196	0.199	0.199	163,000
Oct 26, 2026	0.206	0.206	0.200	0.200	0.200	134,000
Oct 23, 2026	0.200	0.209	0.195	0.206	0.206	245,500
Oct 22, 2026	0.206	0.206	0.202	0.203	0.203	94,500
Oct 21, 2026	0.209	0.216	0.205	0.206	0.206	343,500
Oct 20, 2026	0.211	0.212	0.205	0.212	0.212	125,000
Oct 16, 2026	0.211	0.212	0.211	0.212	0.212	104,000
Oct 15, 2026	0.213	0.213	0.212	0.213	0.213	532,000
Oct 14, 2026	0.215	0.227	0.215	0.217	0.217	1,597,500
Oct 13, 2026	0.220	0.220	0.215	0.215	0.215	84,000
Oct 12, 2026	0.213	0.216	0.213	0.215	0.215	30,000
Oct 9, 2026	0.213	0.216	0.213	0.216	0.216	113,500
Oct 8, 2026	0.214	0.217	0.213	0.213	0.213	511,000
Oct 7, 2026	0.219	0.222	0.218	0.218	0.218	119,000
Oct 6, 2026	0.219	0.220	0.212	0.219	0.219	1,401,000
Oct 5, 2026	0.212	0.220	0.212	0.213	0.213	87,000
Oct 2, 2026	0.224	0.224	0.216	0.217	0.217	513,500
Sep 30, 2026	0.239	0.239	0.222	0.230	0.230	162,000
Sep 29, 2026	0.220	0.235	0.218	0.230	0.230	107,500
Sep 28, 2026	0.220	0.224	0.218	0.224	0.224	151,500
Sep 25, 2026	0.230	0.235	0.221	0.231	0.231	440,000
Sep 24, 2026	0.231	0.231	0.230	0.230	0.230	21,500
Sep 23, 2026	0.228	0.249	0.228	0.230	0.230	269,000
Sep 22, 2026	0.230	0.239	0.227	0.228	0.228	197,500
Sep 21, 2026	0.237	0.248	0.230	0.235	0.235	385,500
Sep 18, 2026	0.222	0.238	0.225	0.237	0.237	1,766,500
Sep 17, 2026	0.229	0.229	0.211	0.221	0.221	292,500
Sep 16, 2026	0.228	0.228	0.215	0.216	0.216	1,370,500
Sep 15, 2026	0.230	0.240	0.229	0.229	0.229	2,067,500
Sep 14, 2026	0.245	0.246	0.235	0.239	0.239	278,000
Sep 11, 2026	0.240	0.249	0.236	0.237	0.237	374,000
Sep 10, 2026	0.250	0.250	0.242	0.242	0.242	492,500
Sep 9, 2026	0.255	0.265	0.246	0.250	0.250	540,000
Sep 8, 2026	0.260	0.260	0.240	0.255	0.255	2,082,500
Sep 7, 2026	0.260	0.265	0.255	0.255	0.255	349,000
Sep 4, 2026	0.265	0.270	0.255	0.260	0.260	400,500
Sep 3, 2026	0.265	0.270	0.260	0.260	0.260	476,000
Sep 2, 2026	0.265	0.280	0.260	0.260	0.260	326,500
Sep 1, 2026	0.265	0.280	0.265	0.265	0.265	131,000
Aug 31, 2026	0.275	0.280	0.265	0.270	0.270	484,000
Aug 28, 2026	0.280	0.280	0.275	0.275	0.275	328,500
Aug 27, 2026	0.280	0.285	0.280	0.280	0.280	282,000
Aug 26, 2026	0.280	0.280	0.270	0.275	0.275	402,000
Aug 25, 2026	0.270	0.285	0.270	0.280	0.280	204,000
Aug 24, 2026	0.270	0.285	0.270	0.280	0.280	409,000
Aug 21, 2026	0.285	0.285	0.275	0.275	0.275	210,000
Aug 20, 2026	0.275	0.295	0.275	0.285	0.285	1,259,000
Aug 19, 2026	0.280	0.280	0.270	0.275	0.275	689,500
Aug 18, 2026	0.315	0.315	0.275	0.280	0.280	1,996,000
Aug 17, 2026	0.280	0.315	0.260	0.305	0.305	1,650,000
Aug 14, 2026	0.260	0.370	0.255	0.280	0.280	5,138,500
Aug 13, 2026	0.249	0.255	0.244	0.244	0.244	571,500
Aug 12, 2026	0.240	0.249	0.240	0.242	0.242	90,000
Aug 11, 2026	0.242	0.248	0.240	0.240	0.240	101,500
Aug 10, 2026	0.233	0.247	0.233	0.236	0.236	181,500
Aug 7, 2026	0.243	0.245	0.235	0.237	0.237	395,000
Aug 6, 2026	0.250	0.250	0.243	0.243	0.243	618,000
Aug 5, 2026	0.250	0.265	0.245	0.246	0.246	320,500
Aug 4, 2026	0.242	0.255	0.235	0.250	0.250	2,223,000
Aug 3, 2026	0.237	0.238	0.230	0.235	0.235	657,000
Jul 31, 2026	0.248	0.255	0.238	0.238	0.238	631,500
Jul 30, 2026	0.250	0.255	0.245	0.245	0.245	1,964,488
Jul 29, 2026	0.260	0.265	0.250	0.255	0.255	1,536,500
Jul 28, 2026	0.260	0.265	0.260	0.260	0.260	379,000
Jul 27, 2026	0.270	0.270	0.260	0.260	0.260	288,500
Jul 24, 2026	0.260	0.270	0.260	0.260	0.260	333,000
Jul 23, 2026	0.265	0.265	0.265	0.265	0.265	118,500
Jul 22, 2026	0.265	0.270	0.265	0.265	0.265	51,000
Jul 21, 2026	0.270	0.270	0.265	0.265	0.265	380,000
Jul 20, 2026	0.265	0.265	0.265	0.265	0.265	34,500
Jul 17, 2026	0.275	0.285	0.265	0.265	0.265	529,500
Jul 16, 2026	0.265	0.275	0.265	0.265	0.265	1,441,000
Jul 15, 2026	0.260	0.270	0.260	0.265	0.265	491,000
Jul 14, 2026	0.265	0.265	0.260	0.260	0.260	243,000
Jul 13, 2026	0.265	0.265	0.260	0.260	0.260	636,000
Jul 10, 2026	0.270	0.270	0.265	0.265	0.265	101,500
Jul 9, 2026	0.280	0.280	0.270	0.270	0.270	277,500
Jul 8, 2026	0.260	0.290	0.260	0.290	0.290	236,500
Jul 7, 2026	0.275	0.275	0.260	0.260	0.260	114,500
Jul 6, 2026	0.270	0.285	0.270	0.275	0.275	143,000
Jul 3, 2026	0.280	0.290	0.260	0.265	0.265	2,153,000
Jul 2, 2026	0.260	0.290	0.260	0.280	0.280	206,000
Jun 30, 2026	0.265	0.290	0.250	0.275	0.275	1,057,500
Jun 29, 2026	0.275	0.280	0.270	0.270	0.270	728,000
Jun 26, 2026	0.285	0.285	0.275	0.275	0.275	773,500
Jun 25, 2026	0.290	0.290	0.285	0.285	0.285	481,500
Jun 24, 2026	0.285	0.300	0.280	0.290	0.290	747,000
Jun 23, 2026	0.280	0.295	0.270	0.280	0.280	1,827,500
Jun 22, 2026	0.305	0.310	0.285	0.290	0.290	2,179,000
Jun 18, 2026	0.310	0.315	0.305	0.305	0.305	817,000
Jun 17, 2026	0.320	0.320	0.305	0.305	0.305	1,869,226
Jun 16, 2026	0.310	0.320	0.305	0.320	0.320	707,000
Jun 15, 2026	0.320	0.335	0.310	0.310	0.310	1,482,000
Jun 12, 2026	0.310	0.350	0.310	0.320	0.320	1,543,500
Jun 11, 2026	0.305	0.320	0.300	0.310	0.310	1,519,000
Jun 10, 2026	0.300	0.325	0.300	0.305	0.305	1,765,000
Jun 9, 2026	0.345	0.345	0.300	0.300	0.300	7,271,000
Jun 8, 2026	0.335	0.350	0.330	0.330	0.330	726,500
Jun 5, 2026	0.345	0.350	0.335	0.335	0.335	371,000
Jun 4, 2026	0.350	0.360	0.345	0.350	0.350	317,500
Jun 3, 2026	0.360	0.360	0.340	0.355	0.355	500,000
Jun 2, 2026	0.355	0.360	0.335	0.360	0.360	1,394,500
Jun 1, 2026	0.410	0.410	0.360	0.360	0.360	646,500
May 29, 2026	0.395	0.395	0.350	0.360	0.360	518,500
May 28, 2026	0.355	0.375	0.350	0.350	0.350	978,000
May 27, 2026	0.365	0.400	0.350	0.360	0.360	2,082,000
May 26, 2026	0.400	0.390	0.365	0.370	0.370	1,390,500
May 22, 2026	0.350	0.470	0.345	0.410	0.410	7,327,000
May 21, 2026	0.370	0.370	0.350	0.350	0.350	1,558,000
May 20, 2026	0.380	0.380	0.365	0.375	0.375	1,791,000
May 19, 2026	0.405	0.405	0.380	0.380	0.380	11,157,886
May 18, 2026	0.405	0.410	0.400	0.405	0.405	2,059,500
May 15, 2026	0.410	0.410	0.405	0.405	0.405	665,500
May 14, 2026	0.420	0.425	0.405	0.405	0.405	2,864,000
May 13, 2026	0.420	0.425	0.415	0.415	0.415	826,500
May 12, 2026	0.420	0.425	0.415	0.415	0.415	98,500
May 11, 2026	0.415	0.425	0.410	0.415	0.415	457,500
May 8, 2026	0.415	0.425	0.410	0.420	0.420	1,025,500
May 7, 2026	0.415	0.430	0.410	0.415	0.415	390,500
May 6, 2026	0.425	0.430	0.415	0.415	0.415	589,500
May 5, 2026	0.415	0.435	0.410	0.425	0.425	988,000
May 4, 2026	0.415	0.425	0.410	0.415	0.415	810,000
Apr 30, 2026	0.415	0.425	0.405	0.405	0.405	4,353,500
Apr 29, 2026	0.415	0.415	0.410	0.410	0.410	120,500
Apr 28, 2026	0.410	0.420	0.410	0.410	0.410	1,078,500
Apr 27, 2026	0.420	0.425	0.410	0.410	0.410	536,000
Apr 24, 2026	0.435	0.435	0.420	0.420	0.420	1,717,000
Apr 23, 2026	0.440	0.440	0.430	0.430	0.430	764,500
Apr 22, 2026	0.440	0.450	0.435	0.440	0.440	254,500
Apr 21, 2026	0.440	0.450	0.435	0.440	0.440	566,000
Apr 20, 2026	0.455	0.455	0.435	0.445	0.445	516,000
Apr 17, 2026	0.445	0.445	0.440	0.445	0.445	257,500
Apr 16, 2026	0.455	0.465	0.445	0.450	0.450	998,000
Apr 15, 2026	0.440	0.450	0.435	0.445	0.445	1,053,500
Apr 14, 2026	0.475	0.475	0.440	0.450	0.450	798,500
Apr 13, 2026	0.445	0.475	0.445	0.475	0.475	563,500
Apr 10, 2026	0.445	0.460	0.445	0.445	0.445	331,000
Apr 9, 2026	0.435	0.450	0.435	0.445	0.445	499,500
Apr 8, 2026	0.435	0.450	0.430	0.435	0.435	2,532,000
Apr 2, 2026	0.470	0.470	0.435	0.435	0.435	2,414,500
Apr 1, 2026	0.465	0.510	0.465	0.480	0.480	450,500
Mar 31, 2026	0.490	0.495	0.450	0.465	0.465	2,443,500
Mar 30, 2026	0.520	0.520	0.490	0.490	0.490	1,362,500
Mar 27, 2026	0.530	0.540	0.520	0.520	0.520	174,500
Mar 26, 2026	0.540	0.540	0.520	0.520	0.520	440,000
Mar 25, 2026	0.520	0.550	0.520	0.540	0.540	421,000
Mar 24, 2026	0.520	0.540	0.520	0.520	0.520	414,500
Mar 23, 2026	0.540	0.540	0.500	0.520	0.520	2,628,500
Mar 20, 2026	0.570	0.580	0.550	0.550	0.550	1,434,500
Mar 19, 2026	0.590	0.590	0.560	0.580	0.580	2,955,500
Mar 18, 2026	0.600	0.600	0.590	0.600	0.600	1,505,500
Mar 17, 2026	0.600	0.610	0.590	0.590	0.590	577,000
Mar 16, 2026	0.610	0.610	0.590	0.600	0.600	724,000
Mar 13, 2026	0.610	0.610	0.600	0.600	0.600	716,000
Mar 12, 2026	0.610	0.650	0.600	0.620	0.620	1,694,500
Mar 11, 2026	0.620	0.650	0.610	0.610	0.610	1,165,500
Mar 10, 2026	0.620	0.620	0.600	0.600	0.600	1,291,000
Mar 9, 2026	0.700	0.700	0.590	0.620	0.620	8,792,000
Mar 6, 2026	0.700	0.720	0.700	0.710	0.710	854,500
Mar 5, 2026	0.710	0.720	0.700	0.710	0.710	952,500
Mar 4, 2026	0.720	0.720	0.700	0.710	0.710	1,591,500
Mar 3, 2026	0.710	0.730	0.710	0.720	0.720	2,088,500
Mar 2, 2026	0.730	0.730	0.710	0.710	0.710	2,501,000
Feb 27, 2026	0.750	0.750	0.730	0.740	0.740	1,065,000
Feb 26, 2026	0.740	0.750	0.700	0.740	0.740	4,168,000
Feb 25, 2026	0.740	0.750	0.730	0.740	0.740	2,462,500
Feb 24, 2026	0.750	0.760	0.740	0.740	0.740	1,230,000
Feb 23, 2026	0.750	0.760	0.740	0.750	0.750	1,198,500
Feb 20, 2026	0.760	0.760	0.740	0.750	0.750	1,557,500
Feb 16, 2026	0.760	0.760	0.760	0.760	0.760	-
Feb 13, 2026	0.750	0.760	0.740	0.750	0.750	1,039,000
Feb 12, 2026	0.760	0.770	0.750	0.750	0.750	1,914,500
Feb 11, 2026	0.780	0.780	0.760	0.760	0.760	298,500
Feb 10, 2026	0.760	0.780	0.760	0.770	0.770	823,500
Feb 9, 2026	0.770	0.780	0.760	0.760	0.760	2,270,500
Feb 6, 2026	0.780	0.780	0.760	0.770	0.770	849,000
Feb 5, 2026	0.760	0.800	0.740	0.780	0.780	2,801,000
Feb 4, 2026	0.750	0.760	0.750	0.760	0.760	1,173,500
Feb 3, 2026	0.750	0.760	0.740	0.760	0.760	3,296,500
Feb 2, 2026	0.760	0.760	0.750	0.750	0.750	1,946,000
Jan 30, 2026	0.790	0.790	0.750	0.770	0.770	1,500,000
Jan 29, 2026	0.750	0.800	0.750	0.800	0.800	2,212,000
Jan 28, 2026	0.770	0.770	0.750	0.750	0.750	394,000
Jan 27, 2026	0.780	0.780	0.740	0.770	0.770	1,896,500
Jan 26, 2026	0.780	0.780	0.770	0.770	0.770	378,000
Jan 23, 2026	0.760	0.820	0.760	0.780	0.780	3,028,000
Jan 22, 2026	0.750	0.770	0.750	0.760	0.760	1,458,000
Jan 21, 2026	0.750	0.760	0.750	0.750	0.750	1,350,500
Jan 20, 2026	0.760	0.770	0.750	0.750	0.750	359,000
Jan 19, 2026	0.770	0.770	0.750	0.760	0.760	1,247,000
Jan 16, 2026	0.760	0.770	0.750	0.760	0.760	638,000
Jan 15, 2026	0.750	0.780	0.750	0.750	0.750	894,500
Jan 14, 2026	0.750	0.770	0.760	0.760	0.760	908,000
Jan 13, 2026	0.760	0.770	0.750	0.750	0.750	1,398,725
Jan 12, 2026	0.760	0.780	0.750	0.750	0.750	1,962,500
Jan 9, 2026	0.770	0.780	0.760	0.760	0.760	436,000
Jan 8, 2026	0.750	0.770	0.740	0.770	0.770	1,646,500
Jan 7, 2026	0.760	0.760	0.740	0.750	0.750	1,001,500
Jan 6, 2026	0.760	0.780	0.750	0.760	0.760	1,382,000
Jan 5, 2026	0.750	0.780	0.750	0.760	0.760	1,590,500
Jan 2, 2026	0.750	0.760	0.740	0.740	0.740	453,500
Dec 31, 2025	0.770	0.770	0.770	0.770	0.770	-
Dec 30, 2025	0.730	0.750	0.720	0.730	0.730	1,157,000
Dec 29, 2025	0.740	0.760	0.720	0.720	0.720	1,153,000
Dec 24, 2025	0.740	0.740	0.740	0.740	0.740	-
Dec 23, 2025	0.760	0.770	0.750	0.750	0.750	1,417,500
Dec 22, 2025	0.770	0.770	0.750	0.750	0.750	1,457,000
Dec 19, 2025	0.750	0.780	0.750	0.780	0.780	266,000
Dec 18, 2025	0.750	0.770	0.740	0.750	0.750	986,500
Dec 17, 2025	0.760	0.770	0.750	0.770	0.770	249,000
Dec 16, 2025	0.780	0.800	0.740	0.750	0.750	1,981,000
Dec 15, 2025	0.810	0.810	0.770	0.780	0.780	500,500
Dec 12, 2025	0.800	0.820	0.800	0.810	0.810	428,000
Dec 11, 2025	0.800	0.820	0.770	0.800	0.800	1,450,000
Dec 10, 2025	0.770	0.800	0.760	0.780	0.780	775,001
Dec 9, 2025	0.800	0.800	0.770	0.770	0.770	377,000
Dec 8, 2025	0.800	0.820	0.780	0.800	0.800	738,000
Dec 5, 2025	0.750	0.820	0.750	0.780	0.780	1,408,500
Dec 4, 2025	0.760	0.770	0.750	0.750	0.750	519,500
Dec 3, 2025	0.750	0.780	0.750	0.760	0.760	571,000
Dec 2, 2025	0.770	0.790	0.750	0.760	0.760	1,121,000
Dec 1, 2025	0.780	0.800	0.770	0.770	0.770	1,750,000
Nov 28, 2025	0.780	0.830	0.780	0.790	0.790	880,500
Nov 27, 2025	0.800	0.820	0.780	0.780	0.780	693,500
Nov 26, 2025	0.790	0.820	0.790	0.790	0.790	400,000
Nov 25, 2025	0.800	0.820	0.790	0.790	0.790	749,500
Nov 24, 2025	0.810	0.820	0.780	0.820	0.820	1,321,500
Nov 21, 2025	0.820	0.830	0.770	0.790	0.790	3,620,000
Nov 20, 2025	0.840	0.850	0.820	0.820	0.820	1,147,000
Nov 19, 2025	0.840	0.890	0.830	0.840	0.840	981,000
Nov 18, 2025	0.840	0.860	0.820	0.820	0.820	1,387,500
Nov 17, 2025	0.880	0.880	0.830	0.830	0.830	912,500
Nov 14, 2025	0.890	0.890	0.850	0.860	0.860	1,578,000
Nov 13, 2025	0.920	0.920	0.890	0.900	0.900	2,364,763
Nov 12, 2025	0.960	0.960	0.920	0.920	0.920	2,871,000
Nov 11, 2025	0.970	0.980	0.950	0.950	0.950	964,109

Mobilize your Website

View Site in Mobile | Classic

Share by: