Cabbeen Fashion Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.960	0.980	0.940	0.940	0.889	200,000
2023-05-22	0.960	0.990	0.960	0.990	0.936	199,000
2023-05-19	0.990	0.990	0.990	0.990	0.936	17,000
2023-05-18	0.990	1.000	0.950	0.990	0.936	127,000
2023-05-17	0.950	1.000	0.950	1.000	0.945	177,000
2023-05-16	0.970	1.000	0.970	1.000	0.945	84,000
2023-05-15	0.970	1.020	0.970	1.000	0.945	142,000
2023-05-12	0.970	0.980	0.970	0.980	0.926	81,000
2023-05-11	0.980	0.990	0.980	0.980	0.926	21,000
2023-05-10	0.980	0.990	0.960	0.980	0.926	160,000
2023-05-09	0.990	1.000	0.990	1.000	0.945	56,000
2023-05-08	0.980	1.000	0.980	1.000	0.945	92,000
2023-05-05	0.960	0.980	0.960	0.980	0.926	109,000
2023-05-04	0.940	0.990	0.940	0.980	0.926	142,000
2023-05-03	0.980	1.000	0.900	0.900	0.851	606,000
2023-05-02	0.980	0.980	0.940	0.950	0.898	89,000
2023-04-28	0.980	0.980	0.940	0.940	0.889	104,000
2023-04-27	0.960	0.970	0.940	0.940	0.889	98,000
2023-04-26	0.960	0.960	0.890	0.920	0.870	17,000
2023-04-25	0.970	0.970	0.880	0.910	0.860	33,000
2023-04-24	0.960	0.960	0.900	0.920	0.870	30,000
2023-04-21	0.930	0.930	0.920	0.920	0.870	10,000
2023-04-20	0.910	0.960	0.910	0.910	0.860	215,000
2023-04-19	0.890	0.890	0.870	0.870	0.822	130,000
2023-04-18	0.880	0.920	0.880	0.880	0.832	24,000
2023-04-17	0.960	0.960	0.940	0.960	0.908	26,000
2023-04-14	0.960	0.960	0.880	0.930	0.879	68,000
2023-04-13	0.920	0.950	0.910	0.940	0.889	72,432
2023-04-12	0.960	0.960	0.870	0.960	0.908	11,000
2023-04-11	0.950	0.950	0.930	0.930	0.879	31,000
2023-04-06	0.920	0.930	0.870	0.930	0.879	126,000
2023-04-04	0.950	0.950	0.930	0.930	0.879	110,000
2023-04-03	0.950	0.950	0.930	0.950	0.898	66,000
2023-03-31	0.990	0.990	0.950	0.960	0.908	16,000
2023-03-30	0.980	1.020	0.960	0.990	0.936	15,000
2023-03-29	1.060	1.060	0.940	0.960	0.908	100,000
2023-03-28	1.060	1.060	0.990	1.060	1.002	66,000
2023-03-27	1.040	1.040	0.990	1.040	0.983	50,000
2023-03-24	1.000	1.040	0.990	0.990	0.936	58,000
2023-03-23	0.930	0.980	0.930	0.980	0.926	62,000
2023-03-22	0.930	0.950	0.930	0.950	0.898	31,000
2023-03-21	0.930	0.960	0.930	0.960	0.908	66,000
2023-03-20	0.970	0.970	0.950	0.960	0.908	324,000
2023-03-17	1.010	1.040	0.970	0.970	0.917	123,000
2023-03-16	1.030	1.030	1.020	1.020	0.964	96,000
2023-03-15	1.030	1.030	0.960	1.000	0.945	20,000
2023-03-14	1.010	1.030	0.960	1.000	0.945	23,000
2023-03-13	0.990	1.010	0.980	1.010	0.955	4,000
2023-03-10	0.990	1.030	0.930	0.980	0.926	76,000
2023-03-09	1.000	1.000	0.960	1.000	0.945	100,000
2023-03-08	0.990	1.000	0.960	1.000	0.945	15,000
2023-03-07	0.980	1.000	0.970	0.980	0.926	142,000
2023-03-06	1.020	1.030	0.970	0.970	0.917	23,000
2023-03-03	0.980	1.000	0.960	0.970	0.917	32,000
2023-03-02	1.000	1.000	0.930	0.980	0.926	195,000
2023-03-01	1.000	1.010	1.000	1.010	0.955	14,000
2023-02-28	1.030	1.040	0.990	0.990	0.936	17,000
2023-02-27	1.000	1.000	1.000	1.000	0.945	3,000
2023-02-24	1.020	1.020	0.990	0.990	0.936	17,000
2023-02-23	0.990	1.020	0.990	1.020	0.964	12,000

← NewerPage 15 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.