Cabbeen Fashion Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	1.760	1.830	1.760	1.810	1.742	351,000
2024-08-08	1.790	1.820	1.760	1.760	1.694	108,000
2024-08-07	1.850	1.850	1.780	1.780	1.713	129,000
2024-08-06	1.850	1.850	1.760	1.840	1.771	231,000
2024-08-05	1.910	1.950	1.820	1.820	1.751	555,000
2024-08-02	1.700	1.920	1.690	1.910	1.838	1,149,000
2024-08-01	1.510	1.620	1.510	1.600	1.540	815,000
2024-07-31	1.520	1.520	1.430	1.500	1.444	203,000
2024-07-30	1.550	1.550	1.420	1.490	1.434	1,484,000
2024-07-29	1.390	1.450	1.350	1.450	1.395	200,000
2024-07-26	1.350	1.430	1.330	1.420	1.367	292,000
2024-07-25	1.340	1.350	1.300	1.350	1.299	269,000
2024-07-24	1.330	1.350	1.330	1.350	1.299	78,000
2024-07-23	1.320	1.330	1.310	1.330	1.280	167,000
2024-07-22	1.340	1.360	1.290	1.320	1.270	572,000
2024-07-19	1.300	1.320	1.290	1.320	1.270	652,000
2024-07-18	1.300	1.300	1.280	1.280	1.232	271,000
2024-07-17	1.330	1.360	1.280	1.320	1.270	477,000
2024-07-16	1.190	1.300	1.190	1.300	1.251	630,000
2024-07-15	1.150	1.170	1.150	1.150	1.107	310,000
2024-07-12	1.060	1.200	1.060	1.170	1.126	418,000
2024-07-11	0.950	1.030	0.950	1.030	0.991	213,000
2024-07-10	0.930	0.930	0.930	0.930	0.895	140,000
2024-07-09	0.890	0.940	0.880	0.900	0.866	384,000
2024-07-08	0.880	0.900	0.870	0.870	0.837	193,000
2024-07-05	0.860	0.880	0.860	0.880	0.847	80,000
2024-07-04	0.860	0.900	0.860	0.870	0.837	90,000
2024-07-03	0.880	0.900	0.850	0.850	0.818	54,000
2024-07-02	0.840	0.900	0.800	0.830	0.799	642,000
2024-06-28	0.800	0.820	0.770	0.810	0.780	864,000
2024-06-27	0.800	0.800	0.710	0.770	0.741	126,000
2024-06-26	0.790	0.790	0.790	0.790	0.760	9,000
2024-06-25	0.780	0.780	0.720	0.770	0.741	310,000
2024-06-24	0.800	0.800	0.770	0.780	0.751	129,000
2024-06-21	0.770	0.800	0.750	0.790	0.760	161,000
2024-06-20	0.820	0.830	0.770	0.770	0.741	540,000
2024-06-19	0.770	0.790	0.770	0.790	0.760	344,000
2024-06-18	0.740	0.750	0.740	0.750	0.722	128,000
2024-06-17	0.720	0.730	0.710	0.710	0.683	191,000
2024-06-14	0.720	0.720	0.720	0.720	0.693	83,000
2024-06-13	0.730	0.730	0.720	0.720	0.693	135,000
2024-06-12	0.740	0.740	0.720	0.730	0.703	149,000
2024-06-11	0.750	0.750	0.720	0.750	0.722	114,000
2024-06-07	0.750	0.760	0.750	0.750	0.722	95,000
2024-06-06	0.750	0.750	0.750	0.750	0.722	70,000
2024-06-05	0.740	0.750	0.740	0.750	0.722	70,000
2024-06-04	0.730	0.730	0.730	0.730	0.703	82,000
2024-06-03	0.760	0.760	0.730	0.730	0.703	276,000
2024-05-31	0.750	0.750	0.730	0.740	0.712	242,000
2024-05-30	0.730	0.750	0.730	0.750	0.722	174,000
2024-05-29	0.750	0.750	0.740	0.750	0.722	80,000
2024-05-28	0.740	0.780	0.740	0.780	0.751	143,000
2024-05-27	0.740	0.740	0.730	0.730	0.703	198,000
2024-05-24	0.730	0.750	0.730	0.750	0.722	254,000
2024-05-23	0.760	0.760	0.730	0.730	0.703	137,000
2024-05-22	0.730	0.730	0.730	0.730	0.703	5,000
2024-05-21	0.740	0.760	0.730	0.730	0.703	276,000
2024-05-20	0.750	0.750	0.750	0.750	0.722	90,000
2024-05-17	0.730	0.730	0.730	0.730	0.703	60,000
2024-05-16	0.760	0.760	0.730	0.750	0.722	569,000

← NewerPage 10 of 21 · 1,233 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.