Cabbeen Fashion Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	0.740	0.740	0.730	0.730	0.703	102,000
2024-05-13	0.740	0.740	0.740	0.740	0.712	120,000
2024-05-10	0.760	0.760	0.740	0.740	0.712	140,000
2024-05-09	0.740	0.780	0.740	0.740	0.712	209,000
2024-05-08	0.760	0.760	0.740	0.750	0.722	120,000
2024-05-07	0.760	0.770	0.760	0.770	0.741	19,000
2024-05-06	0.750	0.750	0.750	0.750	0.722	8,000
2024-05-03	0.820	0.820	0.780	0.820	0.789	51,000
2024-05-02	0.800	0.800	0.780	0.780	0.751	124,000
2024-04-30	0.750	0.750	0.750	0.750	0.722	110,000
2024-04-29	0.750	0.750	0.700	0.750	0.722	109,000
2024-04-26	0.740	0.740	0.730	0.730	0.703	497,000
2024-04-25	0.730	0.730	0.700	0.730	0.703	235,000
2024-04-24	0.700	0.730	0.700	0.700	0.674	188,000
2024-04-23	0.700	0.700	0.700	0.700	0.674	12,000
2024-04-22	0.700	0.700	0.700	0.700	0.674	15,000
2024-04-19	0.720	0.720	0.720	0.720	0.693	43,000
2024-04-18	0.730	0.730	0.720	0.720	0.693	39,000
2024-04-17	0.770	0.770	0.720	0.720	0.693	11,000
2024-04-16	0.780	0.780	0.750	0.750	0.722	68,000
2024-04-15	0.800	0.800	0.780	0.780	0.751	46,000
2024-04-12	0.830	0.830	0.800	0.800	0.770	62,000
2024-04-11	0.850	0.850	0.830	0.830	0.799	11,000
2024-04-10	0.860	0.860	0.820	0.820	0.782	92,000
2024-04-09	0.840	0.840	0.840	0.840	0.802	15,000
2024-04-08	0.840	0.840	0.840	0.840	0.802	10,000
2024-04-05	0.870	0.870	0.860	0.860	0.821	5,000
2024-04-03	0.890	0.890	0.840	0.840	0.802	117,000
2024-04-02	0.890	0.890	0.830	0.880	0.840	72,000
2024-03-28	0.830	0.890	0.820	0.890	0.849	23,000
2024-03-27	0.880	0.880	0.830	0.830	0.792	6,000
2024-03-26	0.850	0.850	0.850	0.850	0.811	11,000
2024-03-25	0.810	0.810	0.810	0.810	0.773	14,000
2024-03-22	0.810	0.810	0.800	0.800	0.763	73,000
2024-03-21	0.800	0.800	0.800	0.800	0.763	25,000
2024-03-20	0.800	0.800	0.800	0.800	0.763	280,000
2024-03-19	0.850	0.850	0.800	0.800	0.763	60,000
2024-03-18	0.800	0.800	0.800	0.800	0.763	12,000
2024-03-15	0.800	0.800	0.800	0.800	0.763	15,000
2024-03-14	0.810	0.810	0.800	0.810	0.773	52,000
2024-03-13	0.800	0.810	0.800	0.810	0.773	23,000
2024-03-12	0.800	0.800	0.790	0.800	0.763	30,000
2024-03-11	0.770	0.800	0.770	0.800	0.763	76,000
2024-03-08	0.800	0.800	0.790	0.790	0.754	72,000
2024-03-07	0.810	0.810	0.770	0.770	0.735	84,000
2024-03-06	0.780	0.800	0.770	0.770	0.735	276,000
2024-03-05	0.840	0.840	0.800	0.800	0.763	51,000
2024-03-04	0.900	0.900	0.730	0.820	0.782	171,763
2024-03-01	0.940	0.940	0.910	0.910	0.868	9,000
2024-02-29	0.980	0.980	0.940	0.940	0.897	9,000
2024-02-28	0.940	0.940	0.900	0.940	0.897	73,000
2024-02-27	0.960	0.960	0.940	0.940	0.897	120,000
2024-02-26	0.930	0.960	0.910	0.940	0.897	64,000
2024-02-23	0.970	0.970	0.960	0.960	0.916	37,000
2024-02-22	0.970	0.970	0.930	0.960	0.916	79,000
2024-02-21	0.970	0.970	0.940	0.960	0.916	32,000
2024-02-20	0.980	0.980	0.980	0.980	0.935	55,000
2024-02-19	0.960	1.000	0.960	1.000	0.954	266,000
2024-02-16	1.000	1.000	0.920	0.970	0.926	86,000
2024-02-15	0.990	0.990	0.950	0.980	0.935	27,000

← NewerPage 11 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.