Cabbeen Fashion Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.780	0.820	0.770	0.790	0.754	226,000
2023-08-17	0.770	0.770	0.760	0.760	0.725	59,000
2023-08-16	0.780	0.780	0.730	0.760	0.718	91,000
2023-08-15	0.780	0.780	0.770	0.770	0.728	126,000
2023-08-14	0.810	0.810	0.730	0.780	0.737	126,000
2023-08-11	0.820	0.820	0.720	0.750	0.709	51,000
2023-08-10	0.840	0.840	0.790	0.790	0.747	98,000
2023-08-09	0.840	0.840	0.810	0.820	0.775	66,000
2023-08-08	0.850	0.850	0.840	0.840	0.794	14,000
2023-08-07	0.850	0.850	0.840	0.850	0.804	10,000
2023-08-04	0.830	0.890	0.830	0.840	0.794	36,000
2023-08-03	0.830	0.850	0.820	0.850	0.804	8,000
2023-08-02	0.840	0.840	0.810	0.820	0.775	95,000
2023-08-01	0.860	0.860	0.810	0.820	0.775	30,000
2023-07-31	0.840	0.840	0.810	0.820	0.775	25,000
2023-07-28	0.840	0.840	0.830	0.830	0.785	8,000
2023-07-27	0.830	0.840	0.820	0.830	0.785	29,000
2023-07-26	0.840	0.840	0.830	0.840	0.794	10,000
2023-07-25	0.840	0.840	0.830	0.840	0.794	13,000
2023-07-24	0.850	0.850	0.820	0.830	0.785	21,000
2023-07-21	0.880	0.880	0.830	0.830	0.785	71,000
2023-07-20	0.840	0.840	0.840	0.840	0.794	30,000
2023-07-19	0.880	0.880	0.830	0.830	0.785	36,000
2023-07-18	0.890	0.890	0.820	0.880	0.832	92,000
2023-07-14	0.890	0.890	0.850	0.850	0.804	90,000
2023-07-13	0.850	0.890	0.850	0.870	0.822	51,000
2023-07-12	0.850	0.870	0.830	0.870	0.822	14,000
2023-07-11	0.850	0.850	0.780	0.850	0.804	125,000
2023-07-10	0.890	0.890	0.840	0.840	0.794	6,000
2023-07-07	0.900	0.900	0.860	0.860	0.813	14,000
2023-07-06	0.900	0.910	0.840	0.870	0.822	71,000
2023-07-05	0.890	0.890	0.850	0.850	0.804	28,000
2023-07-04	0.900	0.910	0.850	0.890	0.841	70,000
2023-07-03	0.920	0.920	0.850	0.870	0.822	208,000
2023-06-30	0.880	0.880	0.820	0.870	0.822	11,000
2023-06-29	0.880	0.880	0.860	0.880	0.832	12,000
2023-06-28	0.880	0.880	0.820	0.880	0.832	116,000
2023-06-27	0.900	0.900	0.870	0.900	0.851	11,000
2023-06-26	0.880	0.880	0.860	0.880	0.832	60,000
2023-06-23	0.880	0.880	0.850	0.880	0.832	10,000
2023-06-21	0.870	0.870	0.860	0.860	0.813	19,000
2023-06-20	0.880	0.880	0.870	0.870	0.822	298,000
2023-06-19	0.890	0.890	0.870	0.870	0.822	25,000
2023-06-16	0.880	0.880	0.880	0.880	0.832	11,000
2023-06-15	0.900	0.930	0.820	0.930	0.879	32,000
2023-06-14	0.880	0.930	0.870	0.920	0.870	49,000
2023-06-13	0.870	0.870	0.810	0.850	0.804	15,000
2023-06-12	0.890	0.890	0.870	0.870	0.822	137,000
2023-06-09	0.900	0.960	0.890	0.900	0.851	37,000
2023-06-08	0.900	0.900	0.870	0.870	0.822	7,000
2023-06-07	0.900	0.900	0.870	0.880	0.832	69,000
2023-06-06	0.920	0.920	0.890	0.920	0.870	137,000
2023-06-05	0.900	0.920	0.870	0.920	0.870	64,000
2023-06-02	0.900	0.900	0.900	0.900	0.851	17,000
2023-06-01	0.900	0.920	0.890	0.910	0.860	160,000
2023-05-31	0.920	0.920	0.890	0.890	0.841	108,000
2023-05-30	0.890	0.900	0.890	0.900	0.851	74,000
2023-05-29	0.900	0.900	0.900	0.900	0.851	72,000
2023-05-25	0.920	0.940	0.910	0.920	0.870	83,000
2023-05-24	0.940	0.950	0.900	0.940	0.889	185,000

← NewerPage 14 of 21 · 1,234 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.