Cabbeen Fashion Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	1.180	1.180	1.180	1.180	1.116	5,000
2022-11-21	1.140	1.210	1.140	1.180	1.116	25,000
2022-11-18	1.170	1.170	1.170	1.170	1.106	7,000
2022-11-17	1.180	1.180	1.170	1.170	1.106	12,000
2022-11-16	1.180	1.210	1.180	1.180	1.116	27,000
2022-11-15	1.170	1.200	1.170	1.200	1.134	19,000
2022-11-14	1.200	1.210	1.170	1.170	1.106	13,000
2022-11-11	1.170	1.210	1.150	1.180	1.116	13,000
2022-11-10	1.210	1.210	1.170	1.170	1.106	10,000
2022-11-09	1.170	1.170	1.080	1.170	1.106	32,000
2022-11-08	1.210	1.210	1.170	1.170	1.106	16,000
2022-11-07	1.170	1.180	1.160	1.180	1.116	33,000
2022-11-04	1.170	1.170	1.160	1.160	1.097	8,000
2022-11-03	1.170	1.170	1.160	1.170	1.106	12,000
2022-11-02	1.170	1.170	1.170	1.170	1.106	7,000
2022-11-01	1.160	1.210	1.160	1.210	1.144	6,000
2022-10-31	1.180	1.200	1.150	1.200	1.134	10,000
2022-10-28	1.170	1.180	1.140	1.180	1.116	16,000
2022-10-27	1.180	1.180	1.150	1.170	1.106	17,000
2022-10-26	1.180	1.200	1.150	1.150	1.087	19,000
2022-10-25	1.180	1.180	1.150	1.180	1.116	13,000
2022-10-24	1.180	1.180	1.150	1.180	1.116	14,000
2022-10-21	1.210	1.210	1.150	1.190	1.125	17,000
2022-10-20	1.210	1.210	1.180	1.180	1.116	44,000
2022-10-19	1.210	1.210	1.210	1.210	1.144	17,000
2022-10-18	1.200	1.210	1.190	1.210	1.144	26,000
2022-10-17	1.230	1.230	1.190	1.230	1.163	23,000
2022-10-14	1.200	1.230	1.200	1.230	1.163	17,000
2022-10-13	1.230	1.230	1.190	1.230	1.163	17,000
2022-10-12	1.230	1.230	1.190	1.230	1.163	15,000
2022-10-11	1.270	1.270	1.230	1.230	1.163	19,000
2022-10-10	1.200	1.270	1.200	1.270	1.201	32,000
2022-10-07	1.350	1.350	1.340	1.340	1.267	15,000
2022-10-06	1.380	1.380	1.370	1.370	1.295	8,000
2022-10-05	1.460	1.460	1.400	1.400	1.324	12,000
2022-10-03	1.370	1.370	1.370	1.370	1.295	11,000
2022-09-30	1.400	1.490	1.370	1.410	1.333	14,000
2022-09-29	1.380	1.400	1.360	1.400	1.324	18,000
2022-09-28	1.360	1.360	1.360	1.360	1.286	10,000
2022-09-27	1.340	1.370	1.340	1.360	1.286	14,000
2022-09-26	1.390	1.390	1.340	1.340	1.267	22,000
2022-09-23	1.390	1.400	1.360	1.360	1.286	27,000
2022-09-22	1.400	1.410	1.360	1.360	1.286	14,000
2022-09-21	1.420	1.420	1.360	1.360	1.286	16,000
2022-09-20	1.370	1.380	1.370	1.370	1.295	32,000
2022-09-19	1.430	1.500	1.400	1.400	1.324	993,000
2022-09-16	1.380	1.380	1.380	1.380	1.305	21,000
2022-09-15	1.390	1.390	1.380	1.380	1.305	15,000
2022-09-14	1.380	1.380	1.380	1.380	1.305	6,000
2022-09-13	1.390	1.400	1.390	1.400	1.324	14,000
2022-09-09	1.390	1.430	1.350	1.380	1.305	35,000
2022-09-08	1.390	1.440	1.380	1.380	1.305	16,000
2022-09-07	1.390	1.400	1.380	1.400	1.324	16,000
2022-09-06	1.440	1.440	1.400	1.440	1.361	13,000
2022-09-05	1.410	1.420	1.380	1.420	1.342	25,000
2022-09-02	1.400	1.420	1.380	1.420	1.342	24,000
2022-09-01	1.400	1.400	1.350	1.350	1.276	13,000
2022-08-31	1.430	1.440	1.360	1.360	1.286	25,000
2022-08-30	1.440	1.450	1.400	1.400	1.324	12,000
2022-08-29	1.450	1.450	1.400	1.400	1.324	20,000

← NewerPage 17 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.