Xiabuxiabu Catering Management

0520
🏛️ hong-kong →
1.01
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 1.02 1.03 0.99 1.01 4.1M
2025-09-25 1.01 1.04 0.98 1.02 7.6M
2025-09-24 1.02 1.04 0.99 1.01 4.8M
2025-09-23 0.94 1.04 0.93 1.02 14.7M
2025-09-22 0.93 0.94 0.90 0.93 1.5M
2025-09-19 0.90 0.95 0.90 0.93 2.6M
2025-09-18 0.90 0.91 0.88 0.90 5.2M
2025-09-17 0.94 0.94 0.89 0.91 3.9M
2025-09-16 0.89 0.95 0.88 0.92 6.5M
2025-09-15 0.83 0.89 0.83 0.87 5.6M
2025-09-12 0.83 0.86 0.83 0.84 2.8M
2025-09-11 0.83 0.84 0.82 0.83 1.0M
2025-09-10 0.83 0.84 0.83 0.84 1.0M
2025-09-09 0.83 0.84 0.83 0.84 1.4M
2025-09-08 0.84 0.84 0.82 0.84 0.9M
2025-09-05 0.83 0.84 0.82 0.84 1.2M
2025-09-04 0.83 0.84 0.82 0.84 2.4M
2025-09-03 0.82 0.83 0.81 0.83 1.3M
2025-09-02 0.81 0.82 0.80 0.82 1.3M
2025-09-01 0.81 0.82 0.80 0.81 1.5M
2025-08-29 0.80 0.81 0.78 0.81 1.5M
2025-08-28 0.78 0.80 0.77 0.80 3.3M
2025-08-27 0.82 0.82 0.78 0.80 3.6M
2025-08-26 0.81 0.83 0.81 0.82 1.4M
2025-08-25 0.81 0.83 0.80 0.81 3.9M
2025-08-22 0.80 0.81 0.79 0.80 2.2M
2025-08-21 0.81 0.81 0.79 0.80 1.4M
2025-08-20 0.80 0.81 0.79 0.81 1.6M
2025-08-19 0.81 0.82 0.80 0.82 0.9M
2025-08-18 0.80 0.82 0.80 0.80 2.0M
2025-08-15 0.79 0.81 0.78 0.79 0.7M
2025-08-14 0.83 0.84 0.80 0.80 1.4M
2025-08-13 0.80 0.82 0.80 0.81 0.7M
2025-08-12 0.81 0.81 0.80 0.80 1.9M
2025-08-11 0.82 0.82 0.80 0.81 0.6M
2025-08-08 0.80 0.84 0.80 0.81 2.4M
2025-08-07 0.78 0.82 0.78 0.80 2.4M
2025-08-06 0.77 0.79 0.76 0.78 1.7M
2025-08-05 0.77 0.78 0.75 0.77 1.0M
2025-08-04 0.78 0.78 0.75 0.77 1.2M
2025-08-01 0.77 0.78 0.76 0.78 1.4M
2025-07-31 0.80 0.80 0.76 0.78 2.3M
2025-07-30 0.79 0.82 0.79 0.82 1.6M
2025-07-29 0.78 0.80 0.76 0.80 2.7M
2025-07-28 0.79 0.80 0.74 0.77 4.9M
2025-07-25 0.83 0.83 0.79 0.79 2.1M
2025-07-24 0.82 0.84 0.82 0.82 1.3M
2025-07-23 0.85 0.86 0.82 0.83 1.2M
2025-07-22 0.82 0.85 0.81 0.85 1.9M
2025-07-21 0.82 0.84 0.82 0.83 1.8M
2025-07-18 0.79 0.82 0.79 0.82 2.1M
2025-07-17 0.81 0.81 0.78 0.79 3.4M
2025-07-16 0.81 0.83 0.80 0.82 1.0M
2025-07-15 0.82 0.84 0.79 0.81 2.6M
2025-07-14 0.84 0.84 0.79 0.83 4.1M
2025-07-11 0.83 0.86 0.81 0.84 6.0M
2025-07-10 0.80 0.82 0.77 0.81 3.8M
2025-07-09 0.79 0.82 0.77 0.80 2.6M
2025-07-08 0.76 0.80 0.76 0.79 4.2M
2025-07-07 0.74 0.75 0.74 0.75 1.4M
2025-07-04 0.75 0.76 0.73 0.74 2.0M
2025-07-03 0.77 0.78 0.75 0.75 1.6M
2025-07-02 0.73 0.78 0.72 0.77 4.1M
2025-06-30 0.72 0.74 0.71 0.72 1.4M
2025-06-27 0.76 0.76 0.72 0.72 3.6M
2025-06-26 0.73 0.81 0.72 0.76 8.4M
2025-06-25 0.71 0.74 0.70 0.73 3.0M
2025-06-24 0.71 0.72 0.70 0.71 2.6M
2025-06-23 0.67 0.70 0.66 0.69 3.2M
2025-06-20 0.69 0.71 0.67 0.67 2.0M
2025-06-19 0.75 0.75 0.67 0.69 6.7M
2025-06-18 0.66 0.76 0.61 0.76 30.7M
2025-06-17 0.68 0.69 0.66 0.66 0.9M
2025-06-16 0.64 0.70 0.64 0.68 3.7M
2025-06-13 0.67 0.67 0.64 0.64 2.3M
2025-06-12 0.64 0.68 0.64 0.68 3.4M
2025-06-11 0.65 0.66 0.63 0.64 3.5M
2025-06-10 0.64 0.66 0.63 0.66 3.5M
2025-06-09 0.63 0.64 0.62 0.63 2.5M
2025-06-06 0.64 0.65 0.63 0.64 1.7M
2025-06-05 0.64 0.64 0.63 0.64 0.9M
2025-06-04 0.62 0.64 0.62 0.64 2.4M
2025-06-03 0.62 0.64 0.61 0.62 1.3M
2025-06-02 0.63 0.64 0.60 0.62 3.4M
2025-05-30 0.65 0.65 0.63 0.64 1.8M
2025-05-29 0.65 0.66 0.64 0.65 0.8M
2025-05-28 0.65 0.66 0.64 0.64 1.1M
2025-05-27 0.66 0.67 0.64 0.65 1.2M
2025-05-26 0.65 0.66 0.64 0.66 2.6M
2025-05-23 0.65 0.67 0.64 0.67 1.4M
2025-05-22 0.64 0.66 0.64 0.65 1.6M
2025-05-21 0.66 0.67 0.64 0.65 3.8M
2025-05-20 0.67 0.67 0.65 0.66 2.3M
2025-05-19 0.67 0.67 0.65 0.67 1.4M
2025-05-16 0.68 0.68 0.65 0.67 2.2M
2025-05-15 0.69 0.69 0.67 0.68 0.9M
2025-05-14 0.70 0.70 0.66 0.69 4.7M
2025-05-13 0.71 0.72 0.67 0.70 2.6M
2025-05-12 0.70 0.71 0.69 0.70 1.5M
2025-05-09 0.69 0.71 0.68 0.69 2.4M
2025-05-08 0.72 0.72 0.69 0.71 2.4M
2025-05-07 0.76 0.76 0.72 0.72 1.5M
2025-05-06 0.73 0.75 0.72 0.75 2.0M
2025-05-02 0.73 0.76 0.72 0.75 1.7M
2025-04-30 0.74 0.75 0.72 0.73 1.3M
2025-04-29 0.69 0.75 0.69 0.74 3.8M
2025-04-28 0.70 0.70 0.68 0.69 1.0M
2025-04-25 0.70 0.73 0.69 0.70 2.8M
2025-04-24 0.70 0.71 0.68 0.68 0.8M
2025-04-23 0.66 0.71 0.66 0.70 4.1M
2025-04-22 0.67 0.70 0.65 0.65 3.6M
2025-04-17 0.64 0.69 0.64 0.67 2.3M
2025-04-16 0.66 0.66 0.62 0.63 6.4M
2025-04-15 0.68 0.68 0.66 0.66 1.6M
2025-04-14 0.68 0.69 0.67 0.68 1.7M
2025-04-11 0.68 0.69 0.65 0.66 2.9M
2025-04-10 0.71 0.72 0.68 0.68 4.8M
2025-04-09 0.66 0.69 0.63 0.69 3.5M
2025-04-08 0.64 0.69 0.64 0.67 4.1M
2025-04-07 0.75 0.75 0.64 0.65 11.4M
2025-04-03 0.80 0.82 0.78 0.80 1.9M
2025-04-02 0.81 0.84 0.81 0.81 1.2M
2025-04-01 0.82 0.88 0.80 0.81 2.3M
2025-03-31 0.85 0.85 0.81 0.82 3.2M
2025-03-28 0.87 0.88 0.84 0.86 3.1M
2025-03-27 0.88 0.90 0.86 0.87 1.7M
2025-03-26 0.88 0.89 0.85 0.88 2.6M
2025-03-25 0.90 0.90 0.87 0.87 2.9M
2025-03-24 0.90 0.91 0.88 0.91 1.3M
2025-03-21 0.91 0.92 0.89 0.91 3.2M
2025-03-20 0.95 0.95 0.91 0.91 2.2M
2025-03-19 0.95 0.95 0.93 0.95 1.6M
2025-03-18 0.99 0.99 0.93 0.95 5.0M
2025-03-17 0.93 1.00 0.93 0.98 12.6M
2025-03-14 0.87 0.92 0.86 0.90 5.8M
2025-03-13 0.87 0.90 0.85 0.86 6.0M
2025-03-12 0.98 0.98 0.87 0.88 16.3M
2025-03-11 0.92 0.98 0.89 0.97 6.3M
2025-03-10 0.97 0.97 0.91 0.95 5.6M
2025-03-07 0.96 1.02 0.93 0.95 7.1M
2025-03-06 0.91 0.97 0.90 0.97 7.4M
2025-03-05 0.90 0.92 0.87 0.91 4.0M
2025-03-04 0.88 0.90 0.86 0.89 3.9M
2025-03-03 0.98 0.98 0.88 0.88 9.0M
2025-02-28 1.04 1.04 0.91 0.94 10.3M
2025-02-27 0.92 1.10 0.92 1.01 33.6M
2025-02-26 0.87 0.94 0.87 0.92 5.6M
2025-02-25 0.89 0.90 0.86 0.87 4.2M
2025-02-24 0.92 0.95 0.90 0.91 3.1M
2025-02-21 0.95 0.96 0.91 0.93 5.1M
2025-02-20 0.93 0.98 0.89 0.94 8.5M
2025-02-19 0.91 0.94 0.89 0.93 2.9M
2025-02-18 0.93 0.96 0.90 0.91 5.2M
2025-02-17 0.95 0.97 0.92 0.95 4.2M
2025-02-14 0.96 0.96 0.92 0.95 3.5M
2025-02-13 0.94 0.98 0.92 0.92 6.8M
2025-02-12 0.90 0.97 0.89 0.94 5.1M
2025-02-11 0.96 0.96 0.89 0.89 3.6M
2025-02-10 0.89 0.95 0.89 0.95 5.2M
2025-02-07 0.86 0.92 0.86 0.89 4.5M
2025-02-06 0.86 0.88 0.84 0.85 2.3M
2025-02-05 0.90 0.90 0.86 0.86 1.7M
2025-02-04 0.86 0.92 0.86 0.90 5.6M
2025-02-03 0.88 0.88 0.81 0.83 2.7M
2025-01-28 0.86 0.88 0.84 0.88 0.9M
2025-01-27 0.87 0.88 0.83 0.84 2.7M
2025-01-24 0.85 0.87 0.85 0.85 1.9M
2025-01-23 0.86 0.88 0.85 0.85 1.6M
2025-01-22 0.88 0.88 0.84 0.85 1.8M
2025-01-21 0.90 0.91 0.88 0.89 1.9M
2025-01-20 0.89 0.92 0.89 0.89 2.0M
2025-01-17 0.88 0.90 0.86 0.89 1.3M
2025-01-16 0.85 0.89 0.85 0.88 2.0M
2025-01-15 0.87 0.87 0.85 0.85 1.2M
2025-01-14 0.88 0.88 0.83 0.87 3.6M
2025-01-13 0.84 0.86 0.83 0.86 1.6M
2025-01-10 0.90 0.90 0.84 0.84 3.4M
2025-01-09 0.87 0.92 0.87 0.90 2.1M
2025-01-08 0.93 0.93 0.86 0.87 4.6M
2025-01-07 0.96 0.98 0.92 0.93 2.8M
2025-01-06 1.00 1.01 0.96 0.97 1.6M
2025-01-03 1.01 1.01 0.99 1.00 1.2M
2025-01-02 1.00 1.01 0.97 0.98 1.2M