Cabbeen Fashion Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	1.520	1.560	1.500	1.560	1.522	14,000
2025-07-31	1.510	1.510	1.450	1.500	1.463	20,000
2025-07-30	1.530	1.530	1.510	1.510	1.473	3,000
2025-07-29	1.530	1.530	1.510	1.510	1.473	6,000
2025-07-28	1.550	1.550	1.550	1.550	1.512	5,000
2025-07-25	1.530	1.540	1.520	1.530	1.492	165,000
2025-07-24	1.500	1.530	1.500	1.520	1.483	99,000
2025-07-23	1.540	1.540	1.500	1.500	1.463	35,000
2025-07-22	1.550	1.560	1.510	1.540	1.502	156,000
2025-07-21	1.530	1.550	1.510	1.550	1.512	93,000
2025-07-18	1.530	1.530	1.510	1.530	1.492	10,000
2025-07-17	1.530	1.530	1.510	1.510	1.473	44,000
2025-07-16	1.540	1.540	1.510	1.520	1.483	79,000
2025-07-15	1.550	1.550	1.510	1.510	1.473	52,000
2025-07-14	1.550	1.620	1.510	1.540	1.502	183,000
2025-07-11	1.560	1.560	1.510	1.550	1.512	90,000
2025-07-10	1.510	1.540	1.510	1.540	1.502	7,000
2025-07-09	1.560	1.560	1.510	1.540	1.502	82,000
2025-07-08	1.550	1.550	1.550	1.550	1.512	7,000
2025-07-07	1.530	1.550	1.500	1.550	1.512	106,000
2025-07-04	1.560	1.560	1.530	1.530	1.492	134,000
2025-07-03	1.550	1.570	1.530	1.570	1.531	73,000
2025-07-02	1.530	1.560	1.530	1.550	1.512	65,000
2025-06-30	1.550	1.560	1.550	1.560	1.522	93,000
2025-06-27	1.550	1.550	1.530	1.530	1.492	12,000
2025-06-26	1.530	1.550	1.530	1.550	1.512	24,000
2025-06-25	1.570	1.570	1.510	1.540	1.502	68,000
2025-06-24	1.510	1.600	1.510	1.570	1.531	85,000
2025-06-23	1.520	1.520	1.510	1.510	1.473	47,000
2025-06-20	1.560	1.560	1.520	1.520	1.483	57,000
2025-06-19	1.550	1.550	1.510	1.510	1.473	13,000
2025-06-18	1.550	1.550	1.510	1.510	1.473	13,000
2025-06-17	1.570	1.570	1.480	1.510	1.473	175,000
2025-06-16	1.530	1.570	1.530	1.570	1.531	15,000
2025-06-13	1.570	1.570	1.540	1.560	1.522	64,000
2025-06-12	1.560	1.560	1.520	1.530	1.492	402,000
2025-06-11	1.570	1.590	1.530	1.560	1.522	447,000
2025-06-10	1.520	1.570	1.520	1.570	1.531	93,000
2025-06-09	1.520	1.520	1.490	1.490	1.453	240,000
2025-06-06	1.520	1.520	1.520	1.520	1.483	43,000
2025-06-05	1.520	1.530	1.520	1.520	1.483	170,000
2025-06-04	1.560	1.560	1.520	1.520	1.483	263,000
2025-06-03	1.500	1.550	1.500	1.540	1.502	87,000
2025-06-02	1.500	1.520	1.460	1.520	1.483	110,000
2025-05-30	1.460	1.500	1.390	1.500	1.463	229,000
2025-05-29	1.440	1.480	1.400	1.460	1.424	116,000
2025-05-28	1.410	1.420	1.340	1.390	1.356	157,000
2025-05-27	1.380	1.380	1.330	1.380	1.346	362,000
2025-05-26	1.380	1.380	1.280	1.370	1.336	58,000
2025-05-23	1.390	1.390	1.340	1.390	1.356	529,000
2025-05-22	1.390	1.390	1.350	1.350	1.317	13,000
2025-05-21	1.380	1.420	1.380	1.420	1.385	579,000
2025-05-20	1.320	1.400	1.320	1.400	1.366	653,000
2025-05-19	1.350	1.350	1.270	1.330	1.297	242,000
2025-05-16	1.410	1.410	1.330	1.330	1.297	6,000
2025-05-15	1.340	1.360	1.300	1.310	1.278	14,000
2025-05-14	1.350	1.350	1.280	1.340	1.307	9,000
2025-05-13	1.320	1.350	1.320	1.320	1.288	120,000
2025-05-12	1.170	1.330	1.120	1.330	1.297	36,000
2025-05-09	1.210	1.220	1.210	1.210	1.180	30,000

← NewerPage 6 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.