Cabbeen Fashion Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 3.160 | 3.170 | 2.990 | 3.040 | 2.819 | 139,000 |
| 2021-12-01 | 3.130 | 3.180 | 3.020 | 3.070 | 2.847 | 98,000 |
| 2021-11-30 | 3.190 | 3.190 | 3.040 | 3.040 | 2.819 | 154,000 |
| 2021-11-29 | 3.240 | 3.290 | 3.100 | 3.150 | 2.921 | 226,000 |
| 2021-11-26 | 3.260 | 3.380 | 3.230 | 3.240 | 3.004 | 131,000 |
| 2021-11-25 | 3.210 | 3.360 | 3.210 | 3.280 | 3.041 | 149,000 |
| 2021-11-24 | 3.070 | 3.210 | 3.070 | 3.210 | 2.976 | 101,000 |
| 2021-11-23 | 3.080 | 3.080 | 3.000 | 3.070 | 2.847 | 231,000 |
| 2021-11-22 | 3.240 | 3.250 | 3.100 | 3.100 | 2.874 | 207,000 |
| 2021-11-19 | 3.200 | 3.250 | 3.140 | 3.200 | 2.967 | 131,000 |
| 2021-11-18 | 3.080 | 3.180 | 3.070 | 3.170 | 2.939 | 647,000 |
| 2021-11-17 | 3.190 | 3.250 | 3.080 | 3.080 | 2.856 | 180,000 |
| 2021-11-16 | 3.250 | 3.250 | 3.100 | 3.160 | 2.930 | 144,000 |
| 2021-11-15 | 3.440 | 3.440 | 3.140 | 3.230 | 2.995 | 226,000 |
| 2021-11-12 | 3.300 | 3.460 | 3.220 | 3.400 | 3.153 | 733,000 |
| 2021-11-11 | 3.210 | 3.270 | 3.080 | 3.270 | 3.032 | 721,000 |
| 2021-11-10 | 3.300 | 3.310 | 3.180 | 3.240 | 3.004 | 144,000 |
| 2021-11-09 | 3.350 | 3.350 | 3.180 | 3.180 | 2.949 | 238,000 |
| 2021-11-08 | 3.330 | 3.370 | 3.250 | 3.300 | 3.060 | 170,000 |
| 2021-11-05 | 3.370 | 3.400 | 3.260 | 3.270 | 3.032 | 185,000 |
| 2021-11-04 | 3.360 | 3.380 | 3.300 | 3.300 | 3.060 | 119,000 |
| 2021-11-03 | 3.280 | 3.340 | 3.230 | 3.340 | 3.097 | 288,000 |
| 2021-11-02 | 3.260 | 3.270 | 3.160 | 3.210 | 2.976 | 167,000 |
| 2021-11-01 | 3.250 | 3.250 | 3.150 | 3.230 | 2.995 | 129,000 |
| 2021-10-29 | 3.140 | 3.250 | 3.110 | 3.200 | 2.967 | 228,000 |
| 2021-10-28 | 3.190 | 3.200 | 3.090 | 3.140 | 2.911 | 94,000 |
| 2021-10-27 | 3.270 | 3.270 | 3.060 | 3.130 | 2.902 | 134,000 |
| 2021-10-26 | 3.350 | 3.350 | 3.210 | 3.280 | 3.041 | 172,000 |
| 2021-10-25 | 3.380 | 3.380 | 3.240 | 3.320 | 3.078 | 176,000 |
| 2021-10-22 | 3.270 | 3.370 | 3.170 | 3.310 | 3.069 | 360,000 |
| 2021-10-21 | 3.040 | 3.250 | 2.800 | 3.180 | 2.949 | 1,574,000 |
| 2021-10-20 | 3.040 | 3.040 | 2.800 | 2.910 | 2.698 | 158,000 |
| 2021-10-19 | 2.970 | 3.050 | 2.920 | 2.970 | 2.754 | 98,000 |
| 2021-10-18 | 2.930 | 2.980 | 2.880 | 2.980 | 2.763 | 92,000 |
← NewerPage 21 of 21 · 1,234 trading days
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.