Casablanca Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.370	0.370	0.370	0.370	0.370	0
2024-02-14	0.365	0.365	0.365	0.365	0.365	0
2024-02-09	0.365	0.365	0.365	0.365	0.365	0
2024-02-08	0.365	0.365	0.365	0.365	0.365	12,000
2024-02-07	0.390	0.390	0.390	0.390	0.390	0
2024-02-06	0.390	0.390	0.390	0.390	0.390	0
2024-02-05	0.390	0.390	0.390	0.390	0.390	0
2024-02-02	0.390	0.390	0.390	0.390	0.390	0
2024-02-01	0.390	0.390	0.390	0.390	0.390	0
2024-01-31	0.390	0.390	0.390	0.390	0.390	0
2024-01-30	0.370	0.370	0.370	0.370	0.370	4,000
2024-01-29	0.385	0.385	0.385	0.385	0.385	0
2024-01-26	0.385	0.385	0.385	0.385	0.385	0
2024-01-25	0.385	0.385	0.385	0.385	0.385	0
2024-01-24	0.385	0.385	0.385	0.385	0.385	0
2024-01-23	0.385	0.385	0.385	0.385	0.385	0
2024-01-22	0.385	0.385	0.385	0.385	0.385	0
2024-01-19	0.390	0.390	0.385	0.385	0.385	12,000
2024-01-18	0.365	0.365	0.365	0.365	0.365	0
2024-01-17	0.365	0.365	0.365	0.365	0.365	22,000
2024-01-16	0.370	0.370	0.370	0.370	0.370	0
2024-01-15	0.360	0.360	0.360	0.360	0.360	0
2024-01-12	0.360	0.360	0.360	0.360	0.360	0
2024-01-11	0.360	0.360	0.360	0.360	0.360	12,000
2024-01-10	0.365	0.365	0.365	0.365	0.365	0
2024-01-09	0.360	0.360	0.360	0.360	0.360	0
2024-01-08	0.360	0.360	0.360	0.360	0.360	0
2024-01-05	0.360	0.360	0.360	0.360	0.360	50,000
2024-01-04	0.365	0.365	0.365	0.365	0.365	2,000
2024-01-03	0.370	0.370	0.370	0.370	0.370	0
2024-01-02	0.355	0.355	0.355	0.355	0.355	0
2023-12-29	0.350	0.350	0.350	0.350	0.350	0
2023-12-28	0.345	0.350	0.345	0.350	0.350	32,000
2023-12-27	0.350	0.350	0.350	0.350	0.350	0
2023-12-22	0.350	0.355	0.350	0.350	0.350	44,000
2023-12-21	0.350	0.350	0.350	0.350	0.350	0
2023-12-20	0.350	0.350	0.350	0.350	0.350	0
2023-12-19	0.350	0.350	0.350	0.350	0.350	0
2023-12-18	0.350	0.350	0.350	0.350	0.350	0
2023-12-15	0.350	0.350	0.350	0.350	0.350	0
2023-12-14	0.345	0.350	0.345	0.350	0.350	18,000
2023-12-13	0.345	0.345	0.345	0.345	0.345	0
2023-12-12	0.345	0.345	0.345	0.345	0.345	0
2023-12-11	0.345	0.345	0.345	0.345	0.345	0
2023-12-08	0.345	0.350	0.345	0.345	0.345	8,000
2023-12-07	0.345	0.345	0.345	0.345	0.345	0
2023-12-06	0.345	0.345	0.345	0.345	0.345	0
2023-12-05	0.345	0.345	0.345	0.345	0.345	0
2023-12-04	0.340	0.345	0.340	0.345	0.345	52,000
2023-12-01	0.340	0.340	0.340	0.340	0.340	0
2023-11-30	0.335	0.335	0.335	0.335	0.335	0
2023-11-29	0.330	0.330	0.330	0.330	0.330	0
2023-11-28	0.325	0.325	0.248	0.320	0.320	262,000
2023-11-27	0.320	0.320	0.320	0.320	0.320	0
2023-11-24	0.280	0.310	0.280	0.310	0.310	18,000
2023-11-23	0.350	0.350	0.350	0.350	0.350	0
2023-11-22	0.350	0.350	0.350	0.350	0.350	0
2023-11-21	0.350	0.350	0.350	0.350	0.350	34,000
2023-11-20	0.350	0.350	0.350	0.350	0.350	0
2023-11-17	0.345	0.350	0.345	0.350	0.350	14,000

← NewerPage 12 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.