Cabbeen Fashion Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	1.410	1.410	1.410	1.410	1.333	15,000
2022-08-25	1.370	1.370	1.350	1.360	1.286	11,000
2022-08-24	1.400	1.420	1.340	1.370	1.295	104,000
2022-08-23	1.400	1.400	1.370	1.370	1.295	18,000
2022-08-22	1.360	1.400	1.360	1.400	1.324	24,000
2022-08-19	1.380	1.380	1.360	1.380	1.305	11,000
2022-08-18	1.370	1.370	1.360	1.360	1.286	12,000
2022-08-17	1.370	1.380	1.320	1.380	1.305	49,000
2022-08-16	1.370	1.370	1.330	1.340	1.267	32,000
2022-08-15	1.420	1.420	1.330	1.330	1.257	55,000
2022-08-12	1.340	1.370	1.320	1.370	1.295	72,000
2022-08-11	1.440	1.470	1.340	1.340	1.267	195,380
2022-08-10	1.440	1.460	1.410	1.460	1.371	36,000
2022-08-09	1.440	1.470	1.410	1.440	1.352	48,000
2022-08-08	1.490	1.490	1.410	1.470	1.380	27,000
2022-08-05	1.640	1.640	1.410	1.490	1.399	97,000
2022-08-04	1.630	1.630	1.570	1.570	1.474	55,000
2022-08-03	1.640	1.640	1.570	1.610	1.512	90,000
2022-08-02	1.640	1.640	1.560	1.580	1.483	36,000
2022-08-01	1.690	1.690	1.600	1.610	1.512	94,000
2022-07-29	1.740	1.750	1.640	1.660	1.559	69,000
2022-07-28	1.750	1.750	1.680	1.730	1.624	32,000
2022-07-27	1.740	1.740	1.670	1.720	1.615	38,000
2022-07-26	1.740	1.760	1.670	1.670	1.568	36,000
2022-07-25	1.740	1.740	1.670	1.700	1.596	31,000
2022-07-22	1.710	1.710	1.660	1.710	1.605	40,000
2022-07-21	1.660	1.680	1.630	1.680	1.577	55,000
2022-07-20	1.680	1.680	1.650	1.670	1.568	37,000
2022-07-19	1.680	1.680	1.580	1.630	1.530	35,000
2022-07-18	1.670	1.680	1.590	1.680	1.577	34,000
2022-07-15	1.680	1.680	1.590	1.630	1.530	37,000
2022-07-14	1.670	1.670	1.580	1.600	1.502	40,000
2022-07-13	1.670	1.680	1.600	1.600	1.502	52,000
2022-07-12	1.670	1.670	1.590	1.670	1.568	33,000
2022-07-11	1.680	1.680	1.590	1.630	1.530	33,000
2022-07-08	1.670	1.670	1.610	1.650	1.549	46,000
2022-07-07	1.700	1.700	1.650	1.700	1.596	30,000
2022-07-06	1.710	1.800	1.680	1.700	1.596	40,000
2022-07-05	1.700	1.700	1.670	1.700	1.596	41,000
2022-07-04	1.780	1.780	1.730	1.780	1.671	31,000
2022-06-30	1.800	1.800	1.790	1.790	1.681	40,000
2022-06-29	1.850	1.880	1.820	1.820	1.709	37,000
2022-06-28	1.920	1.920	1.880	1.880	1.765	35,000
2022-06-27	2.000	2.000	1.900	1.900	1.784	27,000
2022-06-24	1.950	1.990	1.900	1.990	1.868	22,791
2022-06-23	2.030	2.040	1.950	1.960	1.840	70,000
2022-06-22	2.010	2.010	1.930	1.930	1.812	18,000
2022-06-21	2.030	2.040	1.950	1.970	1.850	30,000
2022-06-20	2.040	2.050	1.940	1.940	1.821	25,000
2022-06-17	1.960	2.000	1.930	2.000	1.878	21,000
2022-06-16	1.910	1.960	1.880	1.960	1.840	34,000
2022-06-15	2.080	2.080	1.980	1.990	1.868	67,000
2022-06-14	2.180	2.180	2.040	2.100	1.972	30,000
2022-06-13	2.150	2.150	2.080	2.130	2.000	57,000
2022-06-10	2.290	2.290	2.180	2.180	2.047	54,000
2022-06-09	2.370	2.380	2.230	2.230	2.094	38,000
2022-06-08	2.350	2.350	2.200	2.300	2.159	43,000
2022-06-07	2.370	2.380	2.270	2.270	2.131	26,000
2022-06-06	2.320	2.400	2.270	2.270	2.131	34,000
2022-06-02	2.280	2.300	2.210	2.250	2.112	30,000

← NewerPage 18 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.