Cabbeen Fashion Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	0.990	0.990	0.980	0.980	0.935	4,000
2024-02-09	0.990	0.990	0.930	0.980	0.935	38,000
2024-02-08	0.930	0.960	0.910	0.960	0.916	66,000
2024-02-07	1.000	1.000	0.950	0.950	0.906	20,000
2024-02-06	1.000	1.000	1.000	1.000	0.954	13,000
2024-02-05	1.000	1.000	0.920	0.980	0.935	153,000
2024-02-02	1.000	1.000	0.990	0.990	0.945	15,000
2024-02-01	1.000	1.000	0.930	0.990	0.945	14,000
2024-01-31	1.000	1.000	1.000	1.000	0.954	8,000
2024-01-30	1.000	1.000	1.000	1.000	0.954	251,000
2024-01-29	1.010	1.010	1.010	1.010	0.964	12,000
2024-01-26	1.020	1.020	1.010	1.010	0.964	11,000
2024-01-25	1.000	1.000	1.000	1.000	0.954	8,000
2024-01-24	1.000	1.000	1.000	1.000	0.954	8,000
2024-01-23	0.960	1.010	0.960	1.000	0.954	12,000
2024-01-22	1.010	1.010	0.970	0.970	0.926	16,000
2024-01-19	1.010	1.010	1.010	1.010	0.964	8,000
2024-01-18	1.010	1.010	1.010	1.010	0.964	12,000
2024-01-17	1.010	1.020	1.010	1.010	0.964	11,000
2024-01-16	1.010	1.010	1.010	1.010	0.964	6,000
2024-01-15	1.000	1.020	1.000	1.010	0.964	12,000
2024-01-12	1.000	1.010	1.000	1.000	0.954	7,000
2024-01-11	1.000	1.010	1.000	1.000	0.954	4,000
2024-01-10	1.010	1.010	0.940	0.940	0.897	19,000
2024-01-09	1.010	1.010	0.960	0.960	0.916	6,000
2024-01-08	1.020	1.020	1.010	1.010	0.964	7,000
2024-01-05	0.970	1.010	0.970	1.010	0.964	11,000
2024-01-04	1.030	1.030	0.950	0.950	0.906	6,000
2024-01-03	1.010	1.010	0.950	1.010	0.964	4,000
2024-01-02	0.960	1.020	0.960	1.020	0.973	8,000
2023-12-29	1.000	1.000	0.960	0.960	0.916	6,000
2023-12-28	1.030	1.030	0.960	1.010	0.964	18,000
2023-12-27	1.030	1.030	1.000	1.020	0.973	9,000
2023-12-22	1.040	1.040	1.000	1.000	0.954	40,000
2023-12-21	1.050	1.050	1.040	1.040	0.992	249,000
2023-12-20	1.010	1.050	0.970	1.050	1.002	9,000
2023-12-19	0.970	0.980	0.970	0.980	0.935	67,000
2023-12-18	0.980	0.980	0.950	0.970	0.926	49,000
2023-12-15	1.020	1.060	0.990	0.990	0.945	128,000
2023-12-14	1.150	1.150	0.980	1.010	0.964	40,000
2023-12-13	1.040	1.040	0.990	0.990	0.945	25,000
2023-12-12	1.030	1.030	0.950	1.020	0.973	7,000
2023-12-11	1.040	1.040	0.970	0.970	0.926	90,000
2023-12-08	1.050	1.050	1.010	1.010	0.964	32,000
2023-12-07	0.970	1.010	0.970	1.010	0.964	58,000
2023-12-06	0.950	1.010	0.940	0.940	0.897	61,000
2023-12-05	1.040	1.040	0.950	0.950	0.906	121,000
2023-12-04	1.000	1.000	0.960	0.970	0.926	30,000
2023-12-01	1.160	1.160	1.000	1.000	0.954	318,000
2023-11-30	1.100	1.160	1.080	1.140	1.088	491,000
2023-11-29	1.150	1.150	1.080	1.110	1.059	289,000
2023-11-28	1.250	1.400	1.160	1.200	1.145	389,109
2023-11-27	1.160	1.410	1.060	1.180	1.126	212,000
2023-11-24	1.080	1.160	0.880	1.030	0.983	255,000
2023-11-23	0.820	0.880	0.800	0.880	0.840	140,000
2023-11-22	0.830	0.830	0.780	0.790	0.754	349,000
2023-11-21	0.670	0.780	0.630	0.770	0.735	291,000
2023-11-20	0.590	0.640	0.590	0.620	0.592	551,000
2023-11-17	0.560	0.630	0.550	0.590	0.563	260,000
2023-11-16	0.590	0.640	0.590	0.590	0.563	148,000

← NewerPage 12 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	0.0140 HKD
2026-04-23	0.0092 HKD
2025-08-21	0.0108 HKD
2025-04-28	0.0086 HKD
2024-08-22	0.0093 HKD
2024-04-11	0.0070 HKD
2023-08-17	0.0070 HKD
2022-08-11	0.0100 HKD
2022-04-07	0.0340 HKD
2021-08-13	0.0850 HKD
2021-03-25	0.0530 HKD
2020-08-14	0.0760 HKD
2020-04-23	0.0300 HKD
2019-08-15	0.0750 HKD
2019-04-04	0.0480 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.