Cabbeen Fashion Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	1.450	1.450	1.440	1.440	1.415	33,000
2026-01-23	1.490	1.490	1.420	1.440	1.415	237,000
2026-01-22	1.450	1.450	1.440	1.440	1.415	14,000
2026-01-21	1.450	1.450	1.440	1.440	1.415	17,000
2026-01-20	1.440	1.450	1.420	1.450	1.424	24,000
2026-01-19	1.510	1.510	1.370	1.440	1.415	66,000
2026-01-16	1.510	1.510	1.480	1.480	1.454	3,000
2026-01-15	1.510	1.510	1.480	1.480	1.454	3,000
2026-01-14	1.550	1.550	1.490	1.510	1.483	29,000
2026-01-13	1.500	1.500	1.480	1.480	1.454	5,000
2026-01-12	1.490	1.490	1.480	1.490	1.464	201,000
2026-01-09	1.510	1.510	1.470	1.480	1.454	16,000
2026-01-08	1.470	1.530	1.460	1.470	1.444	135,000
2026-01-07	1.490	1.510	1.460	1.510	1.483	169,000
2026-01-06	1.500	1.500	1.490	1.490	1.464	10,000
2026-01-05	1.500	1.500	1.490	1.490	1.464	4,000
2026-01-02	1.500	1.500	1.450	1.490	1.464	9,000
2025-12-31	1.500	1.500	1.470	1.470	1.444	7,000
2025-12-30	1.500	1.500	1.470	1.470	1.444	17,311
2025-12-29	1.510	1.510	1.480	1.480	1.454	4,000
2025-12-24	1.510	1.510	1.510	1.510	1.483	4,000
2025-12-23	1.510	1.510	1.480	1.510	1.483	7,000
2025-12-22	1.480	1.510	1.480	1.510	1.483	9,000
2025-12-19	1.480	1.510	1.480	1.480	1.454	53,000
2025-12-18	1.530	1.530	1.450	1.480	1.454	62,000
2025-12-17	1.530	1.530	1.530	1.530	1.503	5,000
2025-12-16	1.530	1.530	1.400	1.520	1.493	37,000
2025-12-15	1.530	1.530	1.510	1.510	1.483	5,000
2025-12-12	1.530	1.530	1.510	1.510	1.483	6,000
2025-12-11	1.520	1.520	1.500	1.500	1.474	28,000
2025-12-10	1.550	1.550	1.520	1.520	1.493	4,000
2025-12-09	1.550	1.550	1.520	1.520	1.493	4,000
2025-12-08	1.540	1.540	1.520	1.520	1.493	11,000
2025-12-05	1.550	1.550	1.520	1.520	1.493	5,000
2025-12-04	1.550	1.550	1.520	1.520	1.493	4,000
2025-12-03	1.550	1.550	1.520	1.520	1.493	9,000
2025-12-02	1.550	1.550	1.520	1.520	1.493	8,000
2025-12-01	1.520	1.550	1.520	1.520	1.493	7,000
2025-11-28	1.520	1.520	1.500	1.510	1.483	9,000
2025-11-27	1.530	1.530	1.500	1.500	1.474	11,000
2025-11-26	1.540	1.540	1.500	1.500	1.474	5,000
2025-11-25	1.530	1.530	1.510	1.510	1.483	32,000
2025-11-24	1.520	1.520	1.500	1.520	1.493	25,000
2025-11-21	1.540	1.540	1.470	1.500	1.474	32,000
2025-11-20	1.550	1.580	1.480	1.530	1.503	237,000
2025-11-19	1.550	1.560	1.520	1.540	1.513	23,000
2025-11-18	1.550	1.560	1.520	1.520	1.493	29,000
2025-11-17	1.520	1.530	1.520	1.530	1.503	41,000
2025-11-14	1.550	1.560	1.490	1.550	1.523	123,000
2025-11-13	1.560	1.590	1.520	1.520	1.493	120,000
2025-11-12	1.550	1.560	1.520	1.560	1.532	131,000
2025-11-11	1.590	1.590	1.490	1.550	1.523	105,000
2025-11-10	1.550	1.560	1.530	1.530	1.503	69,000
2025-11-07	1.550	1.550	1.530	1.530	1.503	32,000
2025-11-06	1.550	1.580	1.520	1.550	1.523	102,000
2025-11-05	1.540	1.550	1.520	1.550	1.523	65,000
2025-11-04	1.550	1.550	1.520	1.540	1.513	8,000
2025-11-03	1.550	1.550	1.510	1.540	1.513	8,000
2025-10-31	1.520	1.520	1.520	1.520	1.493	156,000
2025-10-30	1.530	1.550	1.530	1.540	1.513	158,000

← NewerPage 4 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.