Cabbeen Fashion Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.990	0.990	0.990	0.990	0.936	5,000
2023-02-21	1.010	1.020	0.990	0.990	0.936	12,000
2023-02-20	1.010	1.010	0.980	0.980	0.926	9,000
2023-02-17	1.010	1.010	0.980	0.990	0.936	9,000
2023-02-16	0.990	1.020	0.980	0.980	0.926	40,000
2023-02-15	1.020	1.020	0.970	0.980	0.926	43,000
2023-02-14	1.020	1.020	0.980	1.000	0.945	17,000
2023-02-13	1.000	1.030	1.000	1.000	0.945	13,000
2023-02-10	1.010	1.020	0.980	1.000	0.945	52,000
2023-02-09	1.010	1.010	0.980	1.000	0.945	19,000
2023-02-08	1.000	1.000	0.980	0.990	0.936	34,000
2023-02-07	1.000	1.030	1.000	1.000	0.945	141,000
2023-02-06	1.000	1.020	1.000	1.020	0.964	120,000
2023-02-03	1.030	1.040	1.000	1.000	0.945	15,000
2023-02-02	1.030	1.050	0.990	1.000	0.945	12,000
2023-02-01	1.030	1.030	1.010	1.010	0.955	47,000
2023-01-31	1.050	1.050	1.010	1.010	0.955	22,000
2023-01-30	1.060	1.060	1.030	1.030	0.974	22,000
2023-01-27	1.000	1.070	1.000	1.020	0.964	17,000
2023-01-26	1.010	1.010	1.000	1.010	0.955	15,000
2023-01-20	1.030	1.030	1.010	1.010	0.955	11,000
2023-01-19	1.060	1.060	1.030	1.030	0.974	15,000
2023-01-18	1.050	1.060	1.000	1.010	0.955	46,000
2023-01-17	1.040	1.070	1.010	1.070	1.012	116,000
2023-01-16	1.080	1.080	1.030	1.030	0.974	17,000
2023-01-13	1.090	1.090	1.020	1.030	0.974	15,000
2023-01-12	1.110	1.110	1.050	1.050	0.993	39,000
2023-01-11	1.130	1.130	1.010	1.090	1.030	13,000
2023-01-10	1.080	1.130	1.050	1.070	1.012	95,000
2023-01-09	1.010	1.170	0.970	1.080	1.021	36,000
2023-01-06	1.010	1.010	0.960	0.970	0.917	20,199
2023-01-05	1.000	1.030	0.970	1.000	0.945	125,000
2023-01-04	1.040	1.040	0.990	1.000	0.945	26,000
2023-01-03	1.040	1.040	0.990	1.040	0.983	22,000
2022-12-30	1.020	1.040	1.000	1.020	0.964	59,000
2022-12-29	1.010	1.020	0.980	0.990	0.936	11,000
2022-12-28	1.030	1.040	0.980	0.990	0.936	11,000
2022-12-23	1.040	1.040	1.000	1.000	0.945	17,000
2022-12-22	1.030	1.030	0.990	1.020	0.964	27,000
2022-12-21	1.040	1.040	0.980	1.040	0.983	15,000
2022-12-20	1.040	1.040	1.030	1.030	0.974	19,000
2022-12-19	1.040	1.040	1.030	1.030	0.974	16,000
2022-12-16	1.050	1.050	1.000	1.050	0.993	32,000
2022-12-15	1.080	1.080	0.990	1.020	0.964	270,000
2022-12-14	1.060	1.120	0.990	1.060	1.002	201,000
2022-12-13	1.110	1.170	1.070	1.100	1.040	137,000
2022-12-12	1.170	1.170	1.120	1.130	1.068	9,000
2022-12-09	1.200	1.200	1.090	1.140	1.078	74,000
2022-12-08	1.210	1.210	1.180	1.190	1.125	17,000
2022-12-07	1.180	1.210	1.180	1.180	1.116	36,000
2022-12-06	1.180	1.180	1.180	1.180	1.116	7,000
2022-12-05	1.210	1.210	1.180	1.180	1.116	14,000
2022-12-02	1.180	1.190	1.180	1.180	1.116	12,000
2022-12-01	1.190	1.190	1.180	1.180	1.116	11,000
2022-11-30	1.160	1.220	1.160	1.200	1.134	10,000
2022-11-29	1.200	1.210	1.150	1.160	1.097	17,000
2022-11-28	1.190	1.200	1.190	1.200	1.134	20,000
2022-11-25	1.160	1.170	1.090	1.170	1.106	26,000
2022-11-24	1.210	1.210	1.160	1.170	1.106	19,000
2022-11-23	1.210	1.210	1.160	1.200	1.134	47,000

← NewerPage 16 of 21 · 1,229 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.