Cabbeen Fashion Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	1.570	1.620	1.520	1.540	1.513	93,000
2025-10-27	1.540	1.590	1.520	1.530	1.503	157,000
2025-10-24	1.580	1.580	1.520	1.530	1.503	59,000
2025-10-23	1.590	1.600	1.520	1.580	1.552	25,000
2025-10-22	1.540	1.560	1.520	1.560	1.532	170,000
2025-10-21	1.540	1.580	1.510	1.540	1.513	54,000
2025-10-20	1.540	1.540	1.520	1.520	1.493	6,000
2025-10-17	1.550	1.550	1.510	1.510	1.483	9,000
2025-10-16	1.550	1.580	1.520	1.550	1.523	28,000
2025-10-15	1.560	1.560	1.520	1.550	1.523	5,000
2025-10-14	1.530	1.530	1.520	1.520	1.493	12,000
2025-10-13	1.560	1.560	1.550	1.550	1.523	2,000
2025-10-10	1.560	1.560	1.510	1.530	1.503	388,000
2025-10-09	1.560	1.560	1.520	1.520	1.493	13,000
2025-10-08	1.550	1.550	1.530	1.530	1.503	9,000
2025-10-06	1.570	1.570	1.520	1.550	1.523	26,000
2025-10-03	1.570	1.570	1.530	1.530	1.503	4,000
2025-10-02	1.560	1.560	1.550	1.550	1.523	8,000
2025-09-30	1.580	1.580	1.530	1.560	1.532	7,000
2025-09-29	1.570	1.570	1.530	1.550	1.523	6,000
2025-09-26	1.580	1.580	1.540	1.540	1.513	10,000
2025-09-25	1.580	1.580	1.530	1.530	1.503	4,000
2025-09-24	1.580	1.580	1.510	1.570	1.542	6,000
2025-09-23	1.580	1.580	1.520	1.580	1.552	93,000
2025-09-22	1.540	1.580	1.510	1.570	1.542	15,000
2025-09-19	1.500	1.540	1.450	1.520	1.493	69,000
2025-09-18	1.600	1.600	1.500	1.580	1.552	88,000
2025-09-17	1.550	1.600	1.550	1.590	1.562	50,000
2025-09-16	1.550	1.550	1.500	1.550	1.523	60,000
2025-09-15	1.550	1.550	1.520	1.520	1.493	5,000
2025-09-12	1.550	1.550	1.520	1.550	1.523	11,000
2025-09-11	1.550	1.550	1.450	1.540	1.513	7,000
2025-09-10	1.550	1.550	1.490	1.550	1.523	7,000
2025-09-09	1.540	1.540	1.520	1.520	1.493	88,000
2025-09-08	1.550	1.550	1.480	1.480	1.454	14,000
2025-09-05	1.550	1.600	1.530	1.550	1.523	198,000
2025-09-04	1.530	1.590	1.520	1.590	1.562	111,000
2025-09-03	1.540	1.540	1.490	1.540	1.513	115,000
2025-09-02	1.550	1.550	1.480	1.520	1.493	55,000
2025-09-01	1.450	1.530	1.450	1.490	1.464	84,000
2025-08-29	1.450	1.450	1.410	1.450	1.424	48,000
2025-08-28	1.490	1.490	1.450	1.470	1.444	9,000
2025-08-27	1.490	1.490	1.450	1.490	1.464	251,000
2025-08-26	1.480	1.490	1.450	1.490	1.464	5,000
2025-08-25	1.480	1.480	1.450	1.480	1.454	71,000
2025-08-22	1.500	1.500	1.480	1.480	1.454	104,000
2025-08-21	1.480	1.490	1.480	1.480	1.454	6,000
2025-08-20	1.510	1.520	1.480	1.520	1.483	8,000
2025-08-19	1.510	1.510	1.480	1.480	1.444	20,000
2025-08-18	1.530	1.530	1.480	1.510	1.473	68,000
2025-08-15	1.540	1.540	1.510	1.510	1.473	24,000
2025-08-14	1.540	1.540	1.520	1.520	1.483	15,000
2025-08-13	1.530	1.550	1.510	1.540	1.502	8,000
2025-08-12	1.510	1.510	1.510	1.510	1.473	11,000
2025-08-11	1.590	1.590	1.510	1.510	1.473	82,000
2025-08-08	1.550	1.620	1.500	1.620	1.580	186,000
2025-08-07	1.550	1.550	1.510	1.540	1.502	9,000
2025-08-06	1.540	1.540	1.500	1.540	1.502	73,000
2025-08-05	1.540	1.550	1.500	1.520	1.483	23,000
2025-08-04	1.540	1.540	1.490	1.540	1.502	45,000

← NewerPage 5 of 21 · 1,232 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.