Cabbeen Fashion Limited (HKG:2030)
Hong Kong
· Delayed Price · Currency is HKD 1.320
+0.020 (1.54%)
Apr 29, 2026, 3:25 PM HKT
Cabbeen Fashion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | 1.54% | 68,000 |
| Apr 28, 2026 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -0.76% | 67,000 |
| Apr 27, 2026 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | - | 34,000 |
| Apr 24, 2026 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | - | 62,000 |
| Apr 23, 2026 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -0.76% | 58,000 |
| Apr 22, 2026 | 1.37 | 1.37 | 1.32 | 1.32 | 1.31 | -2.94% | 11,000 |
| Apr 21, 2026 | 1.32 | 1.36 | 1.31 | 1.36 | 1.35 | 3.03% | 110,000 |
| Apr 20, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.31 | - | 85,000 |
| Apr 17, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.31 | 0.76% | 65,000 |
| Apr 16, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.30 | - | 24,000 |
| Apr 15, 2026 | 1.33 | 1.33 | 1.31 | 1.31 | 1.30 | -0.76% | 37,000 |
| Apr 14, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.31 | - | 56,000 |
| Apr 13, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.31 | - | 52,000 |
| Apr 10, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.31 | - | 90,000 |
| Apr 9, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.31 | -0.75% | 77,000 |
| Apr 8, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.32 | 0.76% | 47,000 |
| Apr 2, 2026 | 1.32 | 1.32 | 1.29 | 1.32 | 1.31 | 0.76% | 67,000 |
| Apr 1, 2026 | 1.30 | 1.31 | 1.29 | 1.31 | 1.30 | 0.77% | 76,000 |
| Mar 31, 2026 | 1.31 | 1.31 | 1.29 | 1.30 | 1.29 | - | 34,000 |
| Mar 30, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.29 | -1.52% | 94,000 |
| Mar 27, 2026 | 1.35 | 1.35 | 1.32 | 1.32 | 1.31 | - | 33,000 |
| Mar 26, 2026 | 1.34 | 1.35 | 1.32 | 1.32 | 1.31 | 0.76% | 64,000 |
| Mar 25, 2026 | 1.30 | 1.35 | 1.30 | 1.31 | 1.30 | -2.96% | 19,000 |
| Mar 24, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.34 | - | 9,000 |
| Mar 23, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.34 | - | 73,000 |
| Mar 20, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.34 | -1.46% | 6,000 |
| Mar 19, 2026 | 1.37 | 1.37 | 1.35 | 1.37 | 1.36 | - | 22,000 |
| Mar 18, 2026 | 1.37 | 1.37 | 1.35 | 1.37 | 1.36 | 0.74% | 59,000 |
| Mar 17, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.35 | - | 86,000 |
| Mar 16, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.35 | - | 46,000 |
| Mar 13, 2026 | 1.38 | 1.38 | 1.35 | 1.36 | 1.35 | 0.74% | 52,000 |
| Mar 12, 2026 | 1.38 | 1.38 | 1.35 | 1.35 | 1.34 | -2.17% | 43,000 |
| Mar 11, 2026 | 1.39 | 1.39 | 1.35 | 1.38 | 1.37 | 2.22% | 6,000 |
| Mar 10, 2026 | 1.37 | 1.37 | 1.30 | 1.35 | 1.34 | 0.75% | 29,000 |
| Mar 9, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.33 | - | 26,000 |
| Mar 6, 2026 | 1.41 | 1.41 | 1.34 | 1.34 | 1.33 | -4.96% | 32,000 |
| Mar 5, 2026 | 1.41 | 1.41 | 1.34 | 1.41 | 1.40 | 2.92% | 35,000 |
| Mar 4, 2026 | 1.42 | 1.42 | 1.37 | 1.37 | 1.36 | -1.44% | 31,000 |
| Mar 3, 2026 | 1.39 | 1.43 | 1.39 | 1.39 | 1.38 | - | 27,000 |
| Mar 2, 2026 | 1.40 | 1.41 | 1.39 | 1.39 | 1.38 | -2.80% | 45,000 |
| Feb 27, 2026 | 1.45 | 1.45 | 1.43 | 1.43 | 1.42 | - | 14,000 |
| Feb 26, 2026 | 1.47 | 1.47 | 1.43 | 1.43 | 1.42 | -2.72% | 33,000 |
| Feb 25, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.46 | 0.68% | 3,000 |
| Feb 24, 2026 | 1.47 | 1.47 | 1.46 | 1.46 | 1.45 | - | 88,000 |
| Feb 23, 2026 | 1.47 | 1.47 | 1.45 | 1.46 | 1.45 | -0.68% | 83,000 |
| Feb 20, 2026 | 1.47 | 1.48 | 1.47 | 1.47 | 1.46 | 2.80% | 39,000 |
| Feb 16, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.42 | - | - |
| Feb 13, 2026 | 1.45 | 1.45 | 1.43 | 1.43 | 1.42 | -0.69% | 66,000 |
| Feb 12, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.43 | 0.70% | 14,000 |
| Feb 11, 2026 | 1.43 | 1.43 | 1.41 | 1.43 | 1.42 | -0.69% | 84,000 |
| Feb 10, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.43 | -0.69% | 120,000 |
| Feb 9, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.44 | 1.40% | 72,000 |
| Feb 6, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.42 | - | 69,000 |
| Feb 5, 2026 | 1.43 | 1.43 | 1.41 | 1.43 | 1.42 | - | 86,000 |
| Feb 4, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.42 | - | 122,000 |
| Feb 3, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.42 | - | 131,000 |
| Feb 2, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.42 | 1.42% | 53,000 |
| Jan 30, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.40 | - | 88,000 |
| Jan 29, 2026 | 1.43 | 1.43 | 1.41 | 1.41 | 1.40 | -0.70% | 87,000 |
| Jan 28, 2026 | 1.45 | 1.45 | 1.42 | 1.42 | 1.41 | -2.07% | 27,000 |
| Jan 27, 2026 | 1.44 | 1.45 | 1.42 | 1.45 | 1.44 | 0.69% | 138,000 |
| Jan 26, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.43 | - | 33,000 |
| Jan 23, 2026 | 1.49 | 1.49 | 1.42 | 1.44 | 1.43 | - | 237,000 |
| Jan 22, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.43 | - | 14,000 |
| Jan 21, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.43 | -0.69% | 17,000 |
| Jan 20, 2026 | 1.44 | 1.45 | 1.42 | 1.45 | 1.44 | 0.69% | 24,000 |
| Jan 19, 2026 | 1.51 | 1.51 | 1.37 | 1.44 | 1.43 | -2.70% | 66,000 |
| Jan 16, 2026 | 1.51 | 1.51 | 1.48 | 1.48 | 1.47 | - | 3,000 |
| Jan 15, 2026 | 1.51 | 1.51 | 1.48 | 1.48 | 1.47 | -1.99% | 3,000 |
| Jan 14, 2026 | 1.55 | 1.55 | 1.49 | 1.51 | 1.50 | 2.03% | 29,000 |
| Jan 13, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.47 | -0.67% | 5,000 |
| Jan 12, 2026 | 1.49 | 1.49 | 1.48 | 1.49 | 1.48 | 0.68% | 201,000 |
| Jan 9, 2026 | 1.51 | 1.51 | 1.47 | 1.48 | 1.47 | 0.68% | 16,000 |
| Jan 8, 2026 | 1.47 | 1.53 | 1.46 | 1.47 | 1.46 | -2.65% | 135,000 |
| Jan 7, 2026 | 1.49 | 1.51 | 1.46 | 1.51 | 1.50 | 1.34% | 169,000 |
| Jan 6, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.48 | - | 10,000 |
| Jan 5, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.48 | - | 4,000 |
| Jan 2, 2026 | 1.50 | 1.50 | 1.45 | 1.49 | 1.48 | 1.36% | 9,000 |
| Dec 31, 2025 | 1.50 | 1.50 | 1.47 | 1.47 | 1.46 | - | 7,000 |
| Dec 30, 2025 | 1.50 | 1.50 | 1.47 | 1.47 | 1.46 | -0.68% | 17,311 |
| Dec 29, 2025 | 1.51 | 1.51 | 1.48 | 1.48 | 1.47 | -1.99% | 4,000 |
| Dec 24, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.50 | - | 4,000 |
| Dec 23, 2025 | 1.51 | 1.51 | 1.48 | 1.51 | 1.50 | - | 7,000 |
| Dec 22, 2025 | 1.48 | 1.51 | 1.48 | 1.51 | 1.50 | 2.03% | 9,000 |
| Dec 19, 2025 | 1.48 | 1.51 | 1.48 | 1.48 | 1.47 | - | 53,000 |
| Dec 18, 2025 | 1.53 | 1.53 | 1.45 | 1.48 | 1.47 | -3.27% | 62,000 |
| Dec 17, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.52 | 0.66% | 5,000 |
| Dec 16, 2025 | 1.53 | 1.53 | 1.40 | 1.52 | 1.51 | 0.66% | 37,000 |
| Dec 15, 2025 | 1.53 | 1.53 | 1.51 | 1.51 | 1.50 | - | 5,000 |
| Dec 12, 2025 | 1.53 | 1.53 | 1.51 | 1.51 | 1.50 | 0.67% | 6,000 |
| Dec 11, 2025 | 1.52 | 1.52 | 1.50 | 1.50 | 1.49 | -1.32% | 28,000 |
| Dec 10, 2025 | 1.55 | 1.55 | 1.52 | 1.52 | 1.51 | - | 4,000 |
| Dec 9, 2025 | 1.55 | 1.55 | 1.52 | 1.52 | 1.51 | - | 4,000 |
| Dec 8, 2025 | 1.54 | 1.54 | 1.52 | 1.52 | 1.51 | - | 11,000 |
| Dec 5, 2025 | 1.55 | 1.55 | 1.52 | 1.52 | 1.51 | - | 5,000 |
| Dec 4, 2025 | 1.55 | 1.55 | 1.52 | 1.52 | 1.51 | - | 4,000 |
| Dec 3, 2025 | 1.55 | 1.55 | 1.52 | 1.52 | 1.51 | - | 9,000 |
| Dec 2, 2025 | 1.55 | 1.55 | 1.52 | 1.52 | 1.51 | - | 8,000 |
| Dec 1, 2025 | 1.52 | 1.55 | 1.52 | 1.52 | 1.51 | 0.66% | 7,000 |
| Nov 28, 2025 | 1.52 | 1.52 | 1.50 | 1.51 | 1.50 | 0.67% | 9,000 |