Cabbeen Fashion Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	2.750	2.800	2.730	2.790	2.587	89,000
2022-03-01	2.690	2.760	2.690	2.730	2.531	105,000
2022-02-28	2.700	2.720	2.670	2.670	2.476	121,000
2022-02-25	2.670	2.730	2.620	2.730	2.531	245,000
2022-02-24	2.680	2.680	2.620	2.640	2.448	221,000
2022-02-23	2.690	2.700	2.660	2.660	2.466	217,000
2022-02-22	2.750	2.750	2.670	2.690	2.494	154,000
2022-02-21	2.780	2.850	2.780	2.780	2.578	143,000
2022-02-18	2.820	2.850	2.810	2.810	2.605	151,000
2022-02-17	2.860	2.870	2.810	2.870	2.661	94,000
2022-02-16	2.950	3.010	2.880	2.880	2.670	86,000
2022-02-15	2.980	3.000	2.950	2.950	2.735	188,000
2022-02-14	2.970	2.990	2.960	2.960	2.745	133,000
2022-02-11	2.970	2.990	2.930	2.970	2.754	102,000
2022-02-10	2.960	2.990	2.910	2.990	2.772	139,000
2022-02-09	2.980	2.980	2.920	2.920	2.707	94,000
2022-02-08	2.880	2.990	2.880	2.980	2.763	114,000
2022-02-07	2.880	2.980	2.880	2.970	2.754	88,000
2022-02-04	2.850	2.880	2.780	2.880	2.670	190,000
2022-01-31	2.770	2.830	2.770	2.820	2.615	129,000
2022-01-28	2.770	2.830	2.760	2.760	2.559	126,000
2022-01-27	2.790	2.830	2.760	2.770	2.568	131,000
2022-01-26	2.860	2.900	2.780	2.830	2.624	187,000
2022-01-25	2.920	2.950	2.860	2.860	2.652	112,000
2022-01-24	3.010	3.010	2.930	2.960	2.745	141,000
2022-01-21	3.020	3.020	2.950	2.990	2.772	341,000
2022-01-20	3.020	3.070	2.990	3.010	2.791	186,000
2022-01-19	3.070	3.080	2.990	3.000	2.782	200,000
2022-01-18	3.040	3.070	2.960	2.990	2.772	182,000
2022-01-17	3.020	3.050	2.960	2.990	2.772	152,000
2022-01-14	3.090	3.090	2.970	2.990	2.772	220,000
2022-01-13	3.050	3.090	2.980	2.980	2.763	165,000
2022-01-12	3.000	3.060	2.980	3.050	2.828	303,000
2022-01-11	2.840	2.980	2.820	2.980	2.763	163,000
2022-01-10	2.740	2.850	2.740	2.850	2.643	108,000
2022-01-07	2.680	2.790	2.650	2.790	2.587	82,000
2022-01-06	2.720	2.720	2.670	2.670	2.476	97,000
2022-01-05	2.730	2.780	2.690	2.690	2.494	146,000
2022-01-04	2.730	2.760	2.710	2.760	2.559	283,000
2022-01-03	2.790	2.790	2.740	2.740	2.541	189,000
2021-12-31	2.870	2.870	2.810	2.810	2.605	54,000
2021-12-30	2.950	2.970	2.860	2.860	2.652	142,000
2021-12-29	2.850	2.870	2.810	2.870	2.661	83,000
2021-12-28	2.810	2.850	2.740	2.850	2.643	183,000
2021-12-24	2.850	2.850	2.760	2.810	2.605	78,000
2021-12-23	2.850	2.950	2.800	2.830	2.624	174,000
2021-12-22	2.850	2.850	2.770	2.850	2.643	98,000
2021-12-21	2.830	2.850	2.760	2.850	2.643	222,000
2021-12-20	2.830	2.900	2.760	2.800	2.596	459,000
2021-12-17	2.780	2.840	2.760	2.840	2.633	112,000
2021-12-16	2.770	2.800	2.750	2.780	2.578	143,000
2021-12-15	3.000	3.000	2.680	2.820	2.615	286,000
2021-12-14	2.980	2.980	2.860	2.870	2.661	165,000
2021-12-13	2.980	3.000	2.870	2.870	2.661	580,000
2021-12-10	3.000	3.000	2.870	2.900	2.689	499,000
2021-12-09	2.950	2.980	2.930	2.980	2.763	600,000
2021-12-08	2.940	3.010	2.930	2.960	2.745	121,000
2021-12-07	3.000	3.000	2.950	2.950	2.735	517,000
2021-12-06	3.050	3.050	2.980	2.980	2.763	84,000
2021-12-03	3.040	3.070	2.990	2.990	2.772	141,000

← NewerPage 20 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.