Cabbeen Fashion Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	1.330	1.330	1.300	1.300	1.286	67,000
2026-04-27	1.330	1.330	1.310	1.310	1.296	34,000
2026-04-24	1.330	1.330	1.310	1.310	1.296	62,000
2026-04-23	1.330	1.330	1.310	1.310	1.296	58,000
2026-04-22	1.370	1.370	1.320	1.320	1.297	11,000
2026-04-21	1.320	1.360	1.310	1.360	1.336	110,000
2026-04-20	1.320	1.320	1.320	1.320	1.297	85,000
2026-04-17	1.320	1.320	1.310	1.320	1.297	65,000
2026-04-16	1.320	1.320	1.310	1.310	1.287	24,000
2026-04-15	1.330	1.330	1.310	1.310	1.287	37,000
2026-04-14	1.330	1.330	1.320	1.320	1.297	56,000
2026-04-13	1.330	1.330	1.320	1.320	1.297	52,000
2026-04-10	1.330	1.330	1.320	1.320	1.297	90,000
2026-04-09	1.330	1.330	1.320	1.320	1.297	77,000
2026-04-08	1.320	1.330	1.320	1.330	1.307	47,000
2026-04-02	1.320	1.320	1.290	1.320	1.297	67,000
2026-04-01	1.300	1.310	1.290	1.310	1.287	76,000
2026-03-31	1.310	1.310	1.290	1.300	1.277	34,000
2026-03-30	1.310	1.310	1.300	1.300	1.277	94,000
2026-03-27	1.350	1.350	1.320	1.320	1.297	33,000
2026-03-26	1.340	1.350	1.320	1.320	1.297	64,000
2026-03-25	1.300	1.350	1.300	1.310	1.287	19,000
2026-03-24	1.360	1.360	1.350	1.350	1.326	9,000
2026-03-23	1.360	1.360	1.350	1.350	1.326	73,000
2026-03-20	1.370	1.370	1.350	1.350	1.326	6,000
2026-03-19	1.370	1.370	1.350	1.370	1.346	22,000
2026-03-18	1.370	1.370	1.350	1.370	1.346	59,000
2026-03-17	1.370	1.370	1.360	1.360	1.336	86,000
2026-03-16	1.370	1.370	1.360	1.360	1.336	46,000
2026-03-13	1.380	1.380	1.350	1.360	1.336	52,000
2026-03-12	1.380	1.380	1.350	1.350	1.326	43,000
2026-03-11	1.390	1.390	1.350	1.380	1.356	6,000
2026-03-10	1.370	1.370	1.300	1.350	1.326	29,000
2026-03-09	1.340	1.340	1.340	1.340	1.316	26,000
2026-03-06	1.410	1.410	1.340	1.340	1.316	32,000
2026-03-05	1.410	1.410	1.340	1.410	1.385	35,000
2026-03-04	1.420	1.420	1.370	1.370	1.346	31,000
2026-03-03	1.390	1.430	1.390	1.390	1.365	27,000
2026-03-02	1.400	1.410	1.390	1.390	1.365	45,000
2026-02-27	1.450	1.450	1.430	1.430	1.405	14,000
2026-02-26	1.470	1.470	1.430	1.430	1.405	33,000
2026-02-25	1.470	1.470	1.470	1.470	1.444	3,000
2026-02-24	1.470	1.470	1.460	1.460	1.434	88,000
2026-02-23	1.470	1.470	1.450	1.460	1.434	83,000
2026-02-20	1.470	1.480	1.470	1.470	1.444	39,000
2026-02-16	1.430	1.430	1.430	1.430	1.405	0
2026-02-13	1.450	1.450	1.430	1.430	1.405	66,000
2026-02-12	1.430	1.440	1.430	1.440	1.415	14,000
2026-02-11	1.430	1.430	1.410	1.430	1.405	84,000
2026-02-10	1.440	1.440	1.440	1.440	1.415	120,000
2026-02-09	1.450	1.450	1.450	1.450	1.424	72,000
2026-02-06	1.430	1.430	1.430	1.430	1.405	69,000
2026-02-05	1.430	1.430	1.410	1.430	1.405	86,000
2026-02-04	1.430	1.430	1.430	1.430	1.405	122,000
2026-02-03	1.430	1.430	1.430	1.430	1.405	131,000
2026-02-02	1.430	1.430	1.430	1.430	1.405	53,000
2026-01-30	1.420	1.420	1.410	1.410	1.385	88,000
2026-01-29	1.430	1.430	1.410	1.410	1.385	87,000
2026-01-28	1.450	1.450	1.420	1.420	1.395	27,000
2026-01-27	1.440	1.450	1.420	1.450	1.424	138,000

← NewerPage 3 of 21 · 1,229 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.