Cabbeen Fashion Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	1.170	1.180	1.170	1.170	1.141	10,000
2025-05-07	1.130	1.180	1.130	1.170	1.141	25,000
2025-05-06	1.090	1.130	1.090	1.120	1.092	84,000
2025-05-02	1.120	1.140	1.100	1.140	1.112	122,000
2025-04-30	1.150	1.190	1.110	1.170	1.141	99,000
2025-04-29	1.190	1.310	1.140	1.190	1.161	89,000
2025-04-28	1.220	1.250	1.130	1.250	1.219	82,000
2025-04-25	1.200	1.330	1.130	1.320	1.279	69,000
2025-04-24	1.260	1.280	1.200	1.260	1.221	78,000
2025-04-23	1.260	1.290	1.260	1.280	1.240	31,000
2025-04-22	1.320	1.320	1.260	1.320	1.279	34,000
2025-04-17	1.400	1.400	1.300	1.320	1.279	15,000
2025-04-16	1.350	1.350	1.260	1.320	1.279	12,000
2025-04-15	1.350	1.350	1.340	1.350	1.308	6,000
2025-04-14	1.370	1.400	1.330	1.390	1.347	18,000
2025-04-11	1.380	1.380	1.320	1.370	1.328	5,000
2025-04-10	1.400	1.400	1.330	1.330	1.289	3,000
2025-04-09	1.310	1.380	1.260	1.380	1.337	13,000
2025-04-08	1.300	1.380	1.300	1.370	1.328	17,000
2025-04-07	1.300	1.300	1.200	1.280	1.240	11,000
2025-04-03	1.440	1.440	1.320	1.390	1.347	15,000
2025-04-02	1.360	1.360	1.310	1.350	1.308	12,000
2025-04-01	1.430	1.430	1.350	1.350	1.308	7,000
2025-03-31	1.380	1.380	1.330	1.330	1.289	9,000
2025-03-28	1.450	1.450	1.310	1.310	1.269	3,000
2025-03-27	1.370	1.370	1.370	1.370	1.328	0
2025-03-26	1.460	1.470	1.370	1.370	1.328	44,000
2025-03-25	1.400	1.400	1.340	1.400	1.357	4,000
2025-03-24	1.430	1.430	1.340	1.410	1.366	26,000
2025-03-21	1.320	1.400	1.310	1.350	1.308	368,000
2025-03-20	1.440	1.440	1.310	1.370	1.328	4,000
2025-03-19	1.300	1.350	1.290	1.330	1.289	377,000
2025-03-18	1.290	1.450	1.280	1.450	1.405	68,000
2025-03-17	1.320	1.350	1.270	1.280	1.240	21,000
2025-03-14	1.270	1.330	1.270	1.320	1.279	12,000
2025-03-13	1.370	1.370	1.260	1.320	1.279	13,000
2025-03-12	1.280	1.450	1.230	1.360	1.318	24,000
2025-03-11	1.260	1.260	1.250	1.250	1.211	15,000
2025-03-10	1.340	1.340	1.260	1.260	1.221	28,000
2025-03-07	1.310	1.440	1.260	1.260	1.221	98,000
2025-03-06	1.320	1.320	1.260	1.310	1.269	7,000
2025-03-05	1.340	1.340	1.300	1.300	1.260	15,000
2025-03-04	1.330	1.350	1.280	1.340	1.299	10,000
2025-03-03	1.320	1.360	1.260	1.260	1.221	12,000
2025-02-28	1.410	1.410	1.320	1.320	1.279	3,000
2025-02-27	1.400	1.420	1.310	1.320	1.279	36,000
2025-02-26	1.210	1.500	1.210	1.400	1.357	117,000
2025-02-25	1.310	1.310	1.200	1.260	1.221	5,000
2025-02-24	1.280	1.280	1.160	1.270	1.231	7,000
2025-02-21	1.200	1.320	1.150	1.290	1.250	23,000
2025-02-20	1.260	1.260	1.160	1.230	1.192	30,000
2025-02-19	1.270	1.270	1.110	1.260	1.221	32,000
2025-02-18	1.280	1.310	1.270	1.310	1.269	48,000
2025-02-17	1.320	1.330	1.280	1.280	1.240	3,000
2025-02-14	1.310	1.310	1.260	1.310	1.269	21,000
2025-02-13	1.280	1.310	1.280	1.280	1.240	13,000
2025-02-12	1.330	1.330	1.280	1.330	1.289	20,000
2025-02-11	1.330	1.330	1.270	1.280	1.240	4,000
2025-02-10	1.330	1.330	1.280	1.280	1.240	4,000
2025-02-07	1.330	1.330	1.270	1.270	1.231	6,000

← NewerPage 7 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.