HKSE - Delayed Quote HKD

XIABUXIABU (0520.HK)

Compare
0.880
+0.040
+(4.76%)
At close: January 28 at 12:08:04 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Jan 28, 20250.8800.8800.8800.8800.880-
Jan 27, 20250.8700.8800.8300.8400.8402,748,500
Jan 24, 20250.8500.8700.8500.8500.8501,891,000
Jan 23, 20250.8600.8800.8500.8500.8501,575,500
Jan 22, 20250.8800.8800.8400.8500.8501,775,500
Jan 21, 20250.9000.9100.8800.8900.8901,932,000
Jan 20, 20250.8900.9200.8900.8900.8901,987,000
Jan 17, 20250.8800.9000.8600.8900.8901,311,000
Jan 16, 20250.8500.8900.8500.8800.8802,047,500
Jan 15, 20250.8700.8700.8500.8500.8501,187,000
Jan 14, 20250.8800.8800.8300.8700.8703,565,500
Jan 13, 20250.8400.8600.8300.8600.8601,637,500
Jan 10, 20250.9000.9000.8400.8400.8403,411,500
Jan 9, 20250.8700.9200.8700.9000.9002,115,000
Jan 8, 20250.9300.9300.8600.8700.8704,599,500
Jan 7, 20250.9600.9800.9200.9300.9302,827,500
Jan 6, 20251.0001.0100.9600.9700.9701,647,500
Jan 3, 20251.0101.0100.9901.0001.0001,182,000
Jan 2, 20251.0001.0100.9700.9800.9801,193,500
Dec 31, 20241.0001.0001.0001.0001.000-
Dec 30, 20241.0201.0300.9600.9800.9802,793,500
Dec 27, 20241.0401.0601.0001.0201.0203,517,000
Dec 24, 20241.0401.0401.0401.0401.040-
Dec 23, 20241.0701.0801.0401.0501.0501,861,000
Dec 20, 20241.0501.0901.0501.0801.0802,283,500
Dec 19, 20241.0701.0801.0401.0501.0502,574,000
Dec 18, 20241.0801.1001.0601.1001.1001,771,000
Dec 17, 20241.0601.1001.0601.0801.0802,744,500
Dec 16, 20241.1201.1501.0801.0901.0902,822,500
Dec 13, 20241.2001.2001.1101.1301.1305,858,000
Dec 12, 20241.1901.2501.1701.2101.2108,845,000
Dec 11, 20241.1501.2601.1501.1901.1909,286,500
Dec 10, 20241.3001.3301.1301.1301.13011,910,500
Dec 9, 20241.1501.2401.1001.2301.2308,998,000
Dec 6, 20241.0201.1401.0101.1301.1308,996,000
Dec 5, 20241.0101.0300.9801.0201.0203,891,000
Dec 4, 20240.9601.0500.9301.0101.0105,838,000
Dec 3, 20240.9000.9500.8900.9500.9502,434,500
Dec 2, 20240.8500.9200.8500.9100.9104,462,100
Nov 29, 20240.8300.8900.8300.8500.8502,729,500
Nov 28, 20240.8600.8600.8300.8400.8401,782,500
Nov 27, 20240.8500.8800.8100.8600.8603,059,500
Nov 26, 20240.8800.9000.8400.8500.8503,101,000
Nov 25, 20240.8500.8900.8400.8700.8701,897,500
Nov 22, 20240.9200.9500.8500.8500.8505,573,454
Nov 21, 20240.9700.9700.9100.9200.9204,361,500
Nov 20, 20240.9901.0000.9700.9900.9901,728,000
Nov 19, 20240.9901.0000.9600.9900.9901,765,000
Nov 18, 20241.0001.0200.9700.9800.9802,689,500
Nov 15, 20240.9901.0300.9901.0101.0102,266,500
Nov 14, 20241.0201.0300.9900.9900.9903,354,000
Nov 13, 20241.0301.0500.9901.0201.0203,217,465
Nov 12, 20241.1001.1401.0401.0401.0404,387,000
Nov 11, 20241.1201.1401.0901.1001.1005,505,963
Nov 8, 20241.2201.2501.1501.1501.1507,281,500
Nov 7, 20241.0801.2001.0801.2001.20015,276,500
Nov 6, 20241.0901.0901.0401.0901.0904,971,000
Nov 5, 20241.0401.0901.0301.0901.0904,970,591
Nov 4, 20241.1001.1001.0401.0401.0401,874,645
Nov 1, 20241.0001.1300.9801.0701.0709,091,500
Oct 31, 20241.0301.0401.0001.0001.0003,956,500
Oct 30, 20241.0601.0601.0201.0201.0201,571,500
Oct 29, 20241.0801.1301.0401.0601.0603,791,091
Oct 28, 20241.0501.0801.0401.0801.0803,418,591
Oct 25, 20241.0501.0801.0401.0401.0402,654,091
Oct 24, 20241.0401.0701.0301.0401.0402,836,091
Oct 23, 20241.0801.1201.0501.0701.0705,311,591
Oct 22, 20241.0601.1001.0601.0701.0704,741,591
Oct 21, 20241.0601.0901.0301.0601.0604,796,318
Oct 18, 20240.9601.0700.9501.0601.0609,223,000
Oct 17, 20241.0401.0500.9500.9600.9607,760,500
Oct 16, 20241.0101.1001.0101.0401.0407,927,091
Oct 15, 20241.1201.1401.0101.0301.03012,637,500
Oct 14, 20241.2501.2501.1201.1301.13013,140,091
Oct 10, 20241.2301.3101.1801.2501.25013,800,283
Oct 9, 20241.2501.3501.1001.1701.17020,004,500
Oct 8, 20241.6601.6601.2001.2001.20037,751,500
Oct 7, 20241.5901.7001.5401.6801.68033,153,505
Oct 4, 20241.4601.5501.4101.5301.53027,419,045
Oct 3, 20241.7001.7601.4001.5001.50034,397,875
Oct 2, 20241.6001.7401.4601.6301.63061,344,942
Sep 30, 20241.2401.5601.2201.5501.55070,256,000
Sep 27, 20241.2801.3101.1101.1601.16058,695,000
Sep 26, 20240.8301.1300.8301.1201.12051,521,000
Sep 25, 20240.8200.8700.8100.8200.8208,282,500
Sep 24, 20240.7400.8000.7400.7800.7809,115,000
Sep 23, 20240.7200.7500.7200.7300.7304,457,000
Sep 20, 20240.8000.8200.6800.7100.71034,866,500
Sep 19, 20240.7700.8400.7600.8000.8006,535,000
Sep 17, 20240.7900.8000.7700.7700.770921,500
Sep 16, 20240.7700.7900.7500.7900.790980,500
Sep 13, 20240.7500.8200.7500.7800.7803,914,500
Sep 12, 20240.8000.8100.7500.7600.7608,145,500
Sep 11, 20240.8000.8400.7900.8100.8104,217,221
Sep 10, 20240.8600.8800.8000.8200.8205,078,591
Sep 9, 20240.8800.9200.8400.9000.9005,251,500
Sep 5, 20240.9200.9200.8700.9000.9006,430,000
Sep 4, 20240.9300.9500.9000.9100.9107,129,500
Sep 3, 20240.9500.9800.9400.9500.9503,695,000
Sep 2, 20241.0201.0200.9500.9500.9504,002,500
Aug 30, 20240.9901.0500.9601.0101.0105,315,409
Aug 29, 20240.9300.9900.9100.9800.9805,863,409
Aug 28, 20240.9600.9900.9400.9600.9604,004,500
Aug 27, 20240.9400.9700.9100.9600.9605,551,000
Aug 26, 20240.9500.9800.9400.9700.9703,196,000
Aug 23, 20240.9500.9700.9300.9500.9501,892,000
Aug 22, 20240.9300.9600.9200.9600.9603,870,000
Aug 21, 20240.9200.9400.9000.9300.9303,862,500
Aug 20, 20241.0101.0200.9000.9100.91022,309,000
Aug 19, 20241.0201.0601.0001.0001.0008,020,000
Aug 16, 20241.0301.0301.0101.0201.0203,763,000
Aug 15, 20241.0501.0601.0101.0201.0204,050,200
Aug 14, 20241.0401.0601.0201.0401.0403,095,000
Aug 13, 20241.0401.0501.0001.0301.0305,660,500
Aug 12, 20241.0601.0601.0301.0401.0403,004,500
Aug 9, 20241.1001.1001.0501.0601.0605,722,727
Aug 8, 20241.0901.0901.0201.0601.06010,031,183
Aug 7, 20241.1201.1201.1001.1001.1005,466,319
Aug 6, 20241.1201.1601.0901.1101.1108,942,000
Aug 5, 20241.1101.1901.0901.1201.1208,384,500
Aug 2, 20241.2501.2601.2001.2201.2202,767,500
Aug 1, 20241.2801.2901.2501.2601.2601,537,000
Jul 31, 20241.2101.2901.2101.2801.2804,822,500
Jul 30, 20241.2501.2501.2001.2101.2102,202,000
Jul 29, 20241.2601.2701.2401.2501.2501,417,000
Jul 26, 20241.2101.2601.2101.2401.2401,327,500
Jul 25, 20241.2201.2501.1901.2201.2205,721,500
Jul 24, 20241.2401.2701.2201.2301.2303,272,500
Jul 23, 20241.2901.3001.2401.2401.2403,877,500
Jul 22, 20241.3501.3501.2701.3001.3007,604,500
Jul 19, 20241.4101.4101.3501.3501.3502,587,000
Jul 18, 20241.3901.4101.3501.4101.4102,194,500
Jul 17, 20241.3901.4101.3701.3901.3902,354,000
Jul 16, 20241.4201.4201.3401.3801.3802,901,000
Jul 15, 20241.4201.4201.3501.3701.3702,898,500
Jul 12, 20241.3601.4401.3601.4201.4204,141,000
Jul 11, 20241.3701.3701.3301.3601.3603,072,500
Jul 10, 20241.3901.3901.3101.3201.3207,133,000
Jul 9, 20241.3801.4201.3501.3601.3604,652,000
Jul 8, 20241.4401.4401.3501.3801.3805,335,550
Jul 5, 20241.4401.4701.4101.4501.4501,591,500
Jul 4, 20241.5101.5101.4201.4501.4507,032,500
Jul 3, 20241.4001.5001.3901.4901.4905,804,000
Jul 2, 20241.3701.4601.3701.4001.4005,152,000
Jun 28, 20241.4101.4301.3601.3701.3703,815,500
Jun 27, 20241.4701.4801.4101.4101.4104,691,000
Jun 26, 20241.4701.4801.4601.4701.4701,951,500
Jun 25, 20241.4901.5201.4401.4701.4703,885,000
Jun 24, 20241.4901.5401.4301.4601.4605,363,500
Jun 21, 20241.4901.5201.4801.4901.4903,674,884
Jun 20, 20241.5701.5701.4901.4901.4905,243,500
Jun 19, 20241.5301.5701.5301.5601.5602,729,000
Jun 18, 20241.5601.5601.5101.5301.5307,857,000
Jun 17, 20241.5701.5801.5301.5401.5406,136,900
Jun 14, 20241.6501.6501.5401.5701.57013,227,727
Jun 13, 20241.6701.6801.6401.6501.6502,429,500
Jun 12, 20241.6501.6801.6301.6401.6403,829,591
Jun 11, 20241.6901.6901.6301.6701.6705,679,091
Jun 7, 20241.7301.7701.7001.7101.7102,612,500
Jun 6, 20241.8401.8301.7101.7301.7307,310,500
Jun 5, 20241.8301.8601.7901.7901.7903,436,000
Jun 4, 20241.8201.8701.8001.8501.8504,210,000
Jun 3, 20241.8201.8601.7701.8101.8105,014,000
May 31, 20241.8801.9301.8001.8001.8005,854,000
May 30, 20241.9101.9301.8501.8501.8503,823,000
May 29, 2024 0.030 Dividend
May 29, 20241.9901.9901.8801.8901.8907,868,500
May 28, 20242.0202.0301.9401.9901.9604,738,000
May 27, 20241.9702.0301.9002.0001.9706,419,400
May 24, 20242.0702.0701.9601.9701.9407,198,591
May 23, 20242.0602.1102.0202.0702.0396,183,000
May 22, 20242.1102.1302.0502.0702.0396,952,500
May 21, 20242.2302.2302.0702.0902.05816,263,000
May 20, 20242.2002.2802.1502.2402.20615,108,000
May 17, 20242.2702.3002.1502.1802.14720,999,100
May 16, 20242.2002.3402.1602.2402.20624,412,000
May 14, 20242.2302.3402.1302.1502.11719,731,500
May 13, 20242.1902.2802.0702.2302.19634,012,000
May 10, 20241.8902.3001.8302.1602.12774,783,500
May 9, 20241.7601.8201.7401.8101.7834,322,500
May 8, 20241.8001.8201.7101.7201.6945,494,500
May 7, 20241.8601.8701.7901.8001.7734,461,500
May 6, 20241.8501.8901.8001.8401.8126,412,000
May 3, 20241.9401.9501.8201.8601.8322,039,000
May 2, 20241.8201.9001.7901.9001.8713,969,000
Apr 30, 20241.8201.8601.7601.8201.7928,043,500
Apr 29, 20241.7701.8501.7301.8101.7837,910,500
Apr 26, 20241.6801.7801.6701.7601.7337,917,000
Apr 25, 20241.6201.6701.6001.6701.6454,109,500
Apr 24, 20241.6301.6301.5701.6101.5863,843,000
Apr 23, 20241.5901.6501.5901.6101.5863,264,000
Apr 22, 20241.6101.6601.5901.5901.5661,341,152
Apr 19, 20241.6301.6301.5701.6101.5863,894,000
Apr 18, 20241.6001.6701.5801.6301.6054,359,500
Apr 17, 20241.5601.6301.5301.5801.5566,256,500
Apr 16, 20241.6001.6101.5201.5201.4976,074,000
Apr 15, 20241.6001.6101.5501.5901.5665,537,000
Apr 12, 20241.6801.7001.6001.6001.5765,468,500
Apr 11, 20241.6601.7201.6501.6801.6554,072,000
Apr 10, 20241.7201.7201.6601.7101.6845,819,500
Apr 9, 20241.6301.7301.6301.7001.6749,224,500
Apr 8, 20241.6201.6901.5901.6301.6059,780,000
Apr 5, 20241.6101.6701.5301.6301.6055,037,500
Apr 3, 20241.6301.6301.5501.6101.5866,560,500
Apr 2, 20241.6401.6501.5901.6401.6156,871,500
Mar 28, 20241.5301.6501.4701.5901.56612,059,000
Mar 27, 20241.5701.6001.5301.5301.5077,298,500
Mar 26, 20241.5901.6101.5601.5701.5466,661,500
Mar 25, 20241.6701.6701.5701.5801.5566,320,000
Mar 22, 20241.7101.7101.5801.6401.61511,553,000
Mar 21, 20241.7101.7801.7001.7101.6845,289,000
Mar 20, 20241.7701.7701.6601.7001.6748,689,000
Mar 19, 20241.8101.8101.7401.7701.7434,595,500
Mar 18, 20241.8001.8301.7501.8101.7835,801,000
Mar 15, 20241.8301.8301.7501.7901.7639,745,824
Mar 14, 20241.7501.9101.7001.8301.80216,218,500
Mar 13, 20241.7301.8201.7101.7501.72415,703,000
Mar 12, 20241.5801.7901.5601.7301.70441,121,807
Mar 11, 20241.6501.6601.4801.5501.52744,282,000
Mar 8, 20241.7501.8601.7501.7801.75310,268,500
Mar 7, 20241.8101.8201.7401.7401.7147,139,500
Mar 6, 20241.7701.8601.7501.8101.7838,506,000
Mar 5, 20241.8701.8701.7701.7701.74310,145,500
Mar 4, 20241.9401.9601.8601.8901.8617,544,000
Mar 1, 20242.0002.0001.9101.9601.9307,760,440
Feb 29, 20241.9202.0401.9201.9501.92147,649,540
Feb 28, 20242.0002.0501.9201.9201.89110,496,500
Feb 27, 20241.9802.0101.9002.0001.9709,904,500
Feb 26, 20241.9602.0601.9501.9701.94014,555,000
Feb 23, 20241.9602.0501.9301.9601.93015,026,580
Feb 22, 20241.9101.9501.8401.9401.91110,435,500
Feb 21, 20241.7801.9101.7401.8801.85210,231,100
Feb 20, 20241.8601.8601.7701.8001.7737,574,500
Feb 19, 20241.9501.9601.8401.8701.8427,725,500
Feb 16, 20241.8601.9701.8001.9301.90110,145,000
Feb 15, 20241.8301.8601.7701.8301.8027,124,000
Feb 14, 20241.8601.8601.7201.8301.8023,893,500
Feb 9, 20241.8401.8401.8401.8401.812-
Feb 8, 20241.8601.9201.8301.9001.8717,844,500
Feb 7, 20241.9502.0201.8501.8601.83211,679,500
Feb 6, 20241.7401.9601.7201.8801.85223,033,000
Feb 5, 20241.8001.8301.7101.7101.68415,374,000
Feb 2, 20241.9302.0001.7401.8001.77322,644,500
Feb 1, 20241.9802.0101.8601.9101.88116,825,000
Jan 31, 20242.0502.0701.9601.9801.9505,945,000
Jan 30, 20242.1302.1302.0502.0602.0293,583,000
Jan 29, 20242.1602.2302.1302.1302.0983,265,500

Related Tickers

9922.HK Jiumaojiu International Holdings Limited
2.620
-1.13%
 
ELROF Elior Group SA
3.4320
0.00%
 
MARZF Marston's PLC
0.5477
0.00%
 
CCC.NZ Cooks Coffee Company Limited
0.2700
-3.57%
 
MRTPY Marston's PLC
4.2800
0.00%
 
SCUPF Aegis Brands Inc.
0.2900
0.00%
 
RTBRF Restaurant Brands New Zealand Limited
2.2000
0.00%
 
MBPFF Mitchells & Butlers plc
3.0500
0.00%
 
BDVB Bagger Dave's Burger Tavern, Inc.
0.0572
0.00%
 
SVR.NZ Savor Limited
0.2100
0.00%