Casablanca Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.300	0.300	0.300	0.300	0.300	6,000
2024-08-09	0.320	0.320	0.320	0.320	0.320	0
2024-08-08	0.320	0.320	0.320	0.320	0.320	0
2024-08-07	0.320	0.320	0.320	0.320	0.320	0
2024-08-06	0.320	0.320	0.320	0.320	0.320	0
2024-08-05	0.320	0.320	0.320	0.320	0.320	0
2024-08-02	0.320	0.320	0.320	0.320	0.320	0
2024-08-01	0.320	0.320	0.320	0.320	0.320	0
2024-07-31	0.320	0.320	0.320	0.320	0.320	0
2024-07-30	0.340	0.340	0.320	0.320	0.320	6,000
2024-07-29	0.335	0.335	0.335	0.335	0.335	0
2024-07-26	0.335	0.335	0.335	0.335	0.335	0
2024-07-25	0.345	0.345	0.335	0.335	0.335	148,000
2024-07-24	0.345	0.345	0.340	0.345	0.345	102,000
2024-07-23	0.350	0.350	0.345	0.345	0.345	52,000
2024-07-22	0.345	0.345	0.345	0.345	0.345	0
2024-07-19	0.350	0.350	0.345	0.345	0.345	62,000
2024-07-18	0.350	0.350	0.350	0.350	0.350	0
2024-07-17	0.365	0.365	0.345	0.355	0.355	32,000
2024-07-16	0.355	0.355	0.350	0.355	0.355	78,000
2024-07-15	0.350	0.355	0.345	0.355	0.355	76,000
2024-07-12	0.350	0.355	0.345	0.355	0.355	62,000
2024-07-11	0.365	0.365	0.365	0.365	0.365	0
2024-07-10	0.350	0.365	0.345	0.365	0.365	110,000
2024-07-09	0.355	0.355	0.350	0.350	0.350	100,000
2024-07-08	0.360	0.360	0.355	0.355	0.355	66,000
2024-07-05	0.355	0.355	0.355	0.355	0.355	50,000
2024-07-04	0.370	0.370	0.370	0.370	0.370	0
2024-07-03	0.400	0.400	0.400	0.400	0.400	0
2024-07-02	0.405	0.405	0.405	0.405	0.405	0
2024-06-28	0.420	0.425	0.420	0.420	0.420	14,000
2024-06-27	0.355	0.355	0.350	0.355	0.355	48,000
2024-06-26	0.355	0.355	0.355	0.355	0.355	0
2024-06-25	0.355	0.355	0.355	0.355	0.355	0
2024-06-24	0.355	0.355	0.355	0.355	0.355	8,000
2024-06-21	0.355	0.355	0.355	0.355	0.355	0
2024-06-20	0.355	0.355	0.355	0.355	0.355	0
2024-06-19	0.355	0.355	0.350	0.355	0.355	52,000
2024-06-18	0.355	0.355	0.355	0.355	0.355	0
2024-06-17	0.355	0.355	0.355	0.355	0.355	0
2024-06-14	0.355	0.355	0.355	0.355	0.355	12,000
2024-06-13	0.355	0.355	0.355	0.355	0.355	0
2024-06-12	0.355	0.355	0.355	0.355	0.355	0
2024-06-11	0.355	0.355	0.355	0.355	0.355	0
2024-06-07	0.355	0.355	0.355	0.355	0.355	0
2024-06-06	0.355	0.355	0.355	0.355	0.355	0
2024-06-05	0.355	0.355	0.355	0.355	0.355	0
2024-06-04	0.355	0.355	0.355	0.355	0.355	0
2024-06-03	0.355	0.355	0.355	0.355	0.355	34,000
2024-05-31	0.355	0.355	0.355	0.355	0.355	0
2024-05-30	0.355	0.355	0.355	0.355	0.355	0
2024-05-29	0.355	0.355	0.355	0.355	0.355	0
2024-05-28	0.360	0.360	0.355	0.355	0.355	70,000
2024-05-27	0.360	0.360	0.355	0.355	0.355	4,000
2024-05-24	0.365	0.365	0.365	0.365	0.365	0
2024-05-23	0.365	0.365	0.365	0.365	0.365	0
2024-05-22	0.365	0.365	0.365	0.365	0.365	0
2024-05-21	0.365	0.365	0.365	0.365	0.365	0
2024-05-20	0.350	0.370	0.350	0.365	0.365	348,000
2024-05-17	0.350	0.350	0.345	0.345	0.345	52,000

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-09-10	0.0500 HKD
2021-05-28	0.1000 HKD
2020-05-28	0.0300 HKD
2019-09-06	0.0200 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.