Cabbeen Fashion Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	1.330	1.330	1.270	1.270	1.231	6,000
2025-02-06	1.330	1.330	1.270	1.330	1.289	6,000
2025-02-05	1.320	1.320	1.290	1.290	1.250	4,000
2025-02-04	1.370	1.380	1.260	1.310	1.269	23,000
2025-02-03	1.370	1.380	1.320	1.380	1.337	8,000
2025-01-28	1.350	1.350	1.300	1.350	1.308	7,000
2025-01-27	1.350	1.350	1.320	1.320	1.279	9,000
2025-01-24	1.300	1.300	1.300	1.300	1.260	4,000
2025-01-23	1.280	1.350	1.280	1.350	1.308	24,400
2025-01-22	1.170	1.250	1.170	1.250	1.211	61,000
2025-01-21	1.120	1.120	1.100	1.100	1.066	79,000
2025-01-20	1.120	1.120	1.100	1.120	1.085	7,000
2025-01-17	1.100	1.120	1.100	1.110	1.076	12,000
2025-01-16	1.120	1.120	1.100	1.100	1.066	19,000
2025-01-15	1.160	1.160	1.120	1.120	1.085	17,000
2025-01-14	1.160	1.180	1.140	1.160	1.124	12,000
2025-01-13	1.180	1.180	1.140	1.160	1.124	10,000
2025-01-10	1.180	1.180	1.160	1.180	1.143	6,000
2025-01-09	1.180	1.180	1.160	1.180	1.143	13,000
2025-01-08	1.180	1.180	1.160	1.180	1.143	13,000
2025-01-07	1.180	1.180	1.180	1.180	1.143	6,000
2025-01-06	1.190	1.190	1.150	1.170	1.134	125,000
2025-01-03	1.220	1.220	1.180	1.220	1.182	22,000
2025-01-02	1.220	1.220	1.210	1.220	1.182	18,000
2024-12-31	1.260	1.260	1.220	1.220	1.182	6,000
2024-12-30	1.260	1.260	1.190	1.230	1.192	124,000
2024-12-27	1.260	1.260	1.250	1.250	1.211	50,000
2024-12-24	1.260	1.260	1.240	1.250	1.211	29,000
2024-12-23	1.280	1.280	1.260	1.260	1.221	18,000
2024-12-20	1.280	1.280	1.270	1.280	1.240	21,000
2024-12-19	1.280	1.280	1.270	1.280	1.240	36,000
2024-12-18	1.280	1.280	1.270	1.280	1.240	883,000
2024-12-17	1.290	1.300	1.270	1.290	1.250	777,000
2024-12-16	1.290	1.290	1.280	1.290	1.250	413,000
2024-12-13	1.300	1.300	1.280	1.290	1.250	43,000
2024-12-12	1.290	1.290	1.280	1.290	1.250	432,000
2024-12-11	1.300	1.300	1.270	1.300	1.260	63,000
2024-12-10	1.310	1.310	1.290	1.300	1.260	16,000
2024-12-09	1.310	1.310	1.290	1.310	1.269	26,000
2024-12-06	1.320	1.320	1.310	1.320	1.279	14,000
2024-12-05	1.320	1.320	1.310	1.310	1.269	31,000
2024-12-04	1.320	1.320	1.310	1.320	1.279	18,000
2024-12-03	1.330	1.330	1.300	1.320	1.279	35,000
2024-12-02	1.320	1.330	1.300	1.310	1.269	61,000
2024-11-29	1.310	1.310	1.280	1.300	1.260	64,000
2024-11-28	1.330	1.330	1.330	1.330	1.289	18,000
2024-11-27	1.330	1.330	1.310	1.310	1.269	38,000
2024-11-26	1.340	1.340	1.310	1.330	1.289	144,000
2024-11-25	1.380	1.380	1.310	1.330	1.289	69,781
2024-11-22	1.370	1.370	1.310	1.310	1.269	31,000
2024-11-21	1.370	1.370	1.310	1.370	1.328	846,000
2024-11-20	1.310	1.340	1.310	1.340	1.299	809,000
2024-11-19	1.320	1.340	1.300	1.340	1.299	63,000
2024-11-18	1.340	1.340	1.280	1.320	1.279	291,000
2024-11-15	1.300	1.300	1.280	1.290	1.250	18,000
2024-11-14	1.300	1.340	1.300	1.340	1.299	977,000
2024-11-13	1.340	1.360	1.300	1.320	1.279	961,000
2024-11-12	1.320	1.340	1.300	1.320	1.279	151,000
2024-11-11	1.330	1.350	1.320	1.350	1.308	23,000
2024-11-08	1.320	1.360	1.320	1.320	1.279	72,000

← NewerPage 8 of 21 · 1,233 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.