Cabbeen Fashion Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	0.620	0.620	0.590	0.590	0.563	153,000
2023-11-14	0.540	0.670	0.540	0.600	0.573	304,000
2023-11-13	0.510	0.540	0.510	0.540	0.515	799,000
2023-11-10	0.510	0.510	0.490	0.510	0.487	398,000
2023-11-09	0.500	0.510	0.495	0.495	0.472	253,000
2023-11-08	0.500	0.500	0.495	0.500	0.477	179,000
2023-11-07	0.510	0.510	0.500	0.500	0.477	470,000
2023-11-06	0.510	0.510	0.500	0.500	0.477	176,000
2023-11-03	0.500	0.500	0.490	0.500	0.477	256,000
2023-11-02	0.500	0.510	0.495	0.500	0.477	379,000
2023-11-01	0.510	0.510	0.500	0.500	0.477	112,000
2023-10-31	0.500	0.500	0.490	0.500	0.477	17,000
2023-10-30	0.500	0.500	0.485	0.495	0.472	188,000
2023-10-27	0.500	0.510	0.500	0.510	0.487	28,000
2023-10-26	0.510	0.510	0.495	0.495	0.472	60,000
2023-10-25	0.500	0.510	0.460	0.500	0.477	151,000
2023-10-24	0.530	0.530	0.510	0.510	0.487	600,000
2023-10-20	0.540	0.540	0.520	0.530	0.506	146,000
2023-10-19	0.520	0.520	0.500	0.520	0.496	548,000
2023-10-18	0.530	0.540	0.510	0.520	0.496	515,000
2023-10-17	0.530	0.530	0.490	0.495	0.472	123,000
2023-10-16	0.540	0.540	0.500	0.520	0.496	188,000
2023-10-13	0.540	0.540	0.520	0.540	0.515	166,000
2023-10-12	0.570	0.570	0.540	0.540	0.515	53,000
2023-10-11	0.590	0.590	0.510	0.520	0.496	207,000
2023-10-10	0.580	0.580	0.570	0.580	0.553	341,000
2023-10-09	0.660	0.660	0.570	0.570	0.544	106,000
2023-10-06	0.610	0.630	0.570	0.630	0.601	389,000
2023-10-05	0.610	0.610	0.610	0.610	0.582	15,000
2023-10-04	0.610	0.610	0.570	0.610	0.582	248,000
2023-10-03	0.630	0.630	0.590	0.610	0.582	15,000
2023-09-29	0.640	0.680	0.600	0.630	0.601	224,000
2023-09-28	0.670	0.690	0.580	0.640	0.611	458,000
2023-09-27	0.650	0.660	0.640	0.640	0.611	13,000
2023-09-26	0.670	0.670	0.650	0.650	0.620	8,000
2023-09-25	0.680	0.680	0.650	0.670	0.639	17,000
2023-09-22	0.690	0.690	0.620	0.650	0.620	119,000
2023-09-21	0.690	0.690	0.610	0.690	0.658	174,000
2023-09-20	0.700	0.710	0.680	0.690	0.658	192,000
2023-09-19	0.720	0.720	0.700	0.700	0.668	59,000
2023-09-18	0.730	0.730	0.710	0.710	0.677	26,000
2023-09-15	0.700	0.780	0.700	0.730	0.697	167,000
2023-09-14	0.760	0.780	0.700	0.700	0.668	268,000
2023-09-13	0.710	0.770	0.690	0.730	0.697	139,000
2023-09-12	0.720	0.720	0.680	0.680	0.649	46,000
2023-09-11	0.780	0.780	0.690	0.700	0.668	151,000
2023-09-07	0.710	0.730	0.710	0.710	0.677	15,000
2023-09-06	0.740	0.740	0.710	0.720	0.687	62,000
2023-09-05	0.710	0.740	0.710	0.710	0.677	33,000
2023-09-04	0.790	0.790	0.710	0.710	0.677	25,000
2023-08-31	0.760	0.760	0.750	0.760	0.725	12,000
2023-08-30	0.780	0.780	0.750	0.750	0.716	28,000
2023-08-29	0.760	0.760	0.700	0.750	0.716	62,000
2023-08-28	0.800	0.800	0.750	0.750	0.716	26,000
2023-08-25	0.800	0.800	0.750	0.750	0.716	139,000
2023-08-24	0.790	0.790	0.760	0.760	0.725	19,000
2023-08-23	0.820	0.820	0.780	0.780	0.744	25,000
2023-08-22	0.790	0.810	0.780	0.800	0.763	607,000
2023-08-21	0.830	0.840	0.770	0.780	0.744	74,000
2023-08-18	0.780	0.820	0.770	0.790	0.754	226,000

← NewerPage 13 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.