Cabbeen Fashion Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 1.320 | 1.370 | 1.320 | 1.320 | 1.279 | 91,000 |
| 2024-11-06 | 1.340 | 1.340 | 1.320 | 1.340 | 1.299 | 81,000 |
| 2024-11-05 | 1.410 | 1.410 | 1.340 | 1.340 | 1.299 | 256,000 |
| 2024-11-04 | 1.410 | 1.420 | 1.360 | 1.380 | 1.337 | 173,000 |
| 2024-11-01 | 1.350 | 1.380 | 1.350 | 1.370 | 1.328 | 89,000 |
| 2024-10-31 | 1.350 | 1.350 | 1.310 | 1.350 | 1.308 | 186,000 |
| 2024-10-30 | 1.360 | 1.360 | 1.300 | 1.320 | 1.279 | 39,000 |
| 2024-10-29 | 1.390 | 1.390 | 1.300 | 1.320 | 1.279 | 64,000 |
| 2024-10-28 | 1.400 | 1.400 | 1.290 | 1.350 | 1.308 | 157,000 |
| 2024-10-25 | 1.380 | 1.390 | 1.320 | 1.390 | 1.347 | 115,000 |
| 2024-10-24 | 1.400 | 1.400 | 1.310 | 1.330 | 1.289 | 32,000 |
| 2024-10-23 | 1.430 | 1.430 | 1.310 | 1.320 | 1.279 | 141,000 |
| 2024-10-22 | 1.440 | 1.440 | 1.300 | 1.330 | 1.289 | 17,000 |
| 2024-10-21 | 1.420 | 1.450 | 1.250 | 1.330 | 1.289 | 268,000 |
| 2024-10-18 | 1.460 | 1.460 | 1.370 | 1.410 | 1.366 | 83,000 |
| 2024-10-17 | 1.460 | 1.460 | 1.390 | 1.400 | 1.357 | 274,000 |
| 2024-10-16 | 1.500 | 1.500 | 1.430 | 1.450 | 1.405 | 421,000 |
| 2024-10-15 | 1.600 | 1.600 | 1.430 | 1.490 | 1.444 | 452,000 |
| 2024-10-14 | 1.440 | 1.600 | 1.400 | 1.600 | 1.550 | 639,000 |
| 2024-10-10 | 1.480 | 1.530 | 1.470 | 1.510 | 1.463 | 427,000 |
| 2024-10-09 | 1.440 | 1.480 | 1.360 | 1.480 | 1.434 | 441,000 |
| 2024-10-08 | 1.530 | 1.530 | 1.400 | 1.460 | 1.415 | 483,000 |
| 2024-10-07 | 1.580 | 1.580 | 1.400 | 1.530 | 1.483 | 980,000 |
| 2024-10-04 | 1.480 | 1.600 | 1.480 | 1.530 | 1.483 | 93,000 |
| 2024-10-03 | 1.620 | 1.640 | 1.480 | 1.510 | 1.463 | 786,000 |
| 2024-10-02 | 1.680 | 1.680 | 1.550 | 1.650 | 1.599 | 472,000 |
| 2024-09-30 | 1.520 | 1.690 | 1.520 | 1.610 | 1.560 | 816,000 |
| 2024-09-27 | 1.510 | 1.520 | 1.480 | 1.500 | 1.454 | 143,000 |
| 2024-09-26 | 1.470 | 1.550 | 1.470 | 1.540 | 1.492 | 286,000 |
| 2024-09-25 | 1.470 | 1.540 | 1.410 | 1.540 | 1.492 | 96,000 |
| 2024-09-24 | 1.560 | 1.560 | 1.490 | 1.520 | 1.473 | 11,000 |
| 2024-09-23 | 1.540 | 1.540 | 1.460 | 1.540 | 1.492 | 17,000 |
| 2024-09-20 | 1.530 | 1.530 | 1.450 | 1.490 | 1.444 | 157,000 |
| 2024-09-19 | 1.540 | 1.540 | 1.480 | 1.520 | 1.473 | 177,000 |
| 2024-09-17 | 1.490 | 1.550 | 1.490 | 1.520 | 1.473 | 63,000 |
| 2024-09-16 | 1.560 | 1.560 | 1.490 | 1.540 | 1.492 | 426,000 |
| 2024-09-13 | 1.510 | 1.560 | 1.460 | 1.530 | 1.483 | 345,000 |
| 2024-09-12 | 1.560 | 1.560 | 1.500 | 1.510 | 1.463 | 16,000 |
| 2024-09-11 | 1.450 | 1.560 | 1.450 | 1.520 | 1.473 | 379,000 |
| 2024-09-10 | 1.530 | 1.530 | 1.490 | 1.510 | 1.463 | 162,000 |
| 2024-09-09 | 1.560 | 1.570 | 1.440 | 1.490 | 1.444 | 441,000 |
| 2024-09-05 | 1.520 | 1.570 | 1.390 | 1.530 | 1.483 | 216,000 |
| 2024-09-04 | 1.470 | 1.590 | 1.470 | 1.500 | 1.454 | 504,000 |
| 2024-09-03 | 1.450 | 1.500 | 1.370 | 1.500 | 1.454 | 125,000 |
| 2024-09-02 | 1.590 | 1.590 | 1.380 | 1.440 | 1.395 | 136,000 |
| 2024-08-30 | 1.510 | 1.590 | 1.410 | 1.410 | 1.366 | 103,000 |
| 2024-08-29 | 1.400 | 1.580 | 1.390 | 1.490 | 1.444 | 105,000 |
| 2024-08-28 | 1.400 | 1.450 | 1.350 | 1.360 | 1.318 | 470,000 |
| 2024-08-27 | 1.340 | 1.400 | 1.310 | 1.400 | 1.357 | 86,000 |
| 2024-08-26 | 1.400 | 1.400 | 1.310 | 1.390 | 1.347 | 418,000 |
| 2024-08-23 | 1.350 | 1.350 | 1.310 | 1.350 | 1.308 | 394,000 |
| 2024-08-22 | 1.330 | 1.340 | 1.300 | 1.330 | 1.289 | 104,000 |
| 2024-08-21 | 1.340 | 1.350 | 1.290 | 1.350 | 1.299 | 237,000 |
| 2024-08-20 | 1.420 | 1.420 | 1.330 | 1.330 | 1.280 | 196,000 |
| 2024-08-19 | 1.400 | 1.400 | 1.380 | 1.400 | 1.347 | 278,000 |
| 2024-08-16 | 1.480 | 1.480 | 1.400 | 1.400 | 1.347 | 92,000 |
| 2024-08-15 | 1.500 | 1.500 | 1.390 | 1.420 | 1.367 | 32,000 |
| 2024-08-14 | 1.380 | 1.450 | 1.380 | 1.430 | 1.376 | 163,000 |
| 2024-08-13 | 1.650 | 1.650 | 1.370 | 1.370 | 1.318 | 477,000 |
| 2024-08-12 | 1.780 | 1.800 | 1.580 | 1.690 | 1.626 | 1,014,000 |
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.