Cabbeen Fashion Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	2.340	2.370	2.280	2.290	2.150	41,000
2022-05-31	2.440	2.450	2.340	2.340	2.197	44,000
2022-05-30	2.410	2.410	2.340	2.400	2.253	46,000
2022-05-27	2.430	2.440	2.330	2.390	2.244	42,000
2022-05-26	2.480	2.480	2.350	2.410	2.263	43,000
2022-05-25	2.430	2.440	2.340	2.380	2.235	60,000
2022-05-24	2.460	2.470	2.340	2.360	2.216	45,000
2022-05-23	2.460	2.470	2.360	2.460	2.310	44,000
2022-05-20	2.430	2.430	2.330	2.400	2.253	50,316
2022-05-19	2.460	2.470	2.330	2.370	2.225	44,000
2022-05-18	2.470	2.470	2.380	2.400	2.253	45,000
2022-05-17	2.490	2.490	2.370	2.460	2.310	60,000
2022-05-16	2.560	2.560	2.430	2.430	2.281	52,000
2022-05-13	2.550	2.550	2.500	2.500	2.347	29,000
2022-05-12	2.580	2.590	2.470	2.480	2.328	62,000
2022-05-11	2.590	2.610	2.530	2.610	2.450	40,000
2022-05-10	2.610	2.610	2.510	2.610	2.450	54,000
2022-05-06	2.620	2.630	2.580	2.610	2.450	35,000
2022-05-05	2.630	2.650	2.590	2.630	2.469	45,000
2022-05-04	2.630	2.630	2.580	2.610	2.450	46,000
2022-05-03	2.650	2.650	2.580	2.630	2.469	47,000
2022-04-29	2.630	2.650	2.590	2.650	2.488	44,000
2022-04-28	2.630	2.630	2.570	2.610	2.450	46,316
2022-04-27	2.610	2.620	2.540	2.590	2.432	44,003
2022-04-26	2.630	2.630	2.530	2.600	2.441	54,003
2022-04-25	2.630	2.630	2.510	2.570	2.413	28,000
2022-04-22	2.610	2.650	2.520	2.530	2.375	76,003
2022-04-21	2.660	2.670	2.610	2.610	2.450	48,000
2022-04-20	2.660	2.680	2.580	2.580	2.422	48,000
2022-04-19	2.620	2.670	2.610	2.620	2.460	54,000
2022-04-14	2.670	2.700	2.620	2.620	2.460	54,100
2022-04-13	2.620	2.660	2.560	2.650	2.488	55,000
2022-04-12	2.640	2.640	2.560	2.560	2.404	62,000
2022-04-11	2.730	2.730	2.590	2.590	2.432	60,000
2022-04-08	2.740	2.750	2.670	2.670	2.507	78,000
2022-04-07	2.740	2.760	2.740	2.750	2.582	71,000
2022-04-06	2.760	2.760	2.690	2.740	2.541	65,000
2022-04-04	2.740	2.790	2.730	2.750	2.550	90,000
2022-04-01	2.690	2.730	2.650	2.690	2.494	68,423
2022-03-31	2.770	2.770	2.680	2.720	2.522	71,000
2022-03-30	2.730	2.750	2.670	2.750	2.550	106,000
2022-03-29	2.730	2.740	2.630	2.680	2.485	77,000
2022-03-28	2.730	2.740	2.650	2.670	2.476	63,000
2022-03-25	2.750	2.750	2.650	2.650	2.457	50,000
2022-03-24	2.770	2.770	2.710	2.730	2.531	79,000
2022-03-23	2.800	2.800	2.740	2.780	2.578	93,000
2022-03-22	2.760	2.780	2.750	2.780	2.578	106,000
2022-03-21	2.740	2.750	2.700	2.750	2.550	112,000
2022-03-18	2.670	2.750	2.670	2.750	2.550	90,000
2022-03-17	2.670	2.670	2.610	2.660	2.466	77,000
2022-03-16	2.670	2.670	2.570	2.570	2.383	103,000
2022-03-15	2.700	2.700	2.550	2.550	2.364	144,100
2022-03-14	2.730	2.730	2.640	2.700	2.503	75,000
2022-03-11	2.750	2.770	2.710	2.710	2.513	66,000
2022-03-10	2.820	2.820	2.780	2.810	2.605	65,000
2022-03-09	2.900	2.900	2.750	2.750	2.550	180,000
2022-03-08	2.860	2.870	2.800	2.870	2.661	108,000
2022-03-07	2.750	2.800	2.750	2.790	2.587	633,000
2022-03-04	2.870	2.870	2.780	2.800	2.596	561,000
2022-03-03	2.800	2.860	2.800	2.850	2.643	447,000

← NewerPage 19 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.