Casablanca Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.345	0.345	0.345	0.345	0.345	32,000
2023-11-15	0.345	0.345	0.345	0.345	0.345	0
2023-11-14	0.345	0.345	0.345	0.345	0.345	0
2023-11-13	0.350	0.350	0.345	0.345	0.345	14,000
2023-11-10	0.345	0.345	0.345	0.345	0.345	0
2023-11-09	0.345	0.345	0.345	0.345	0.345	0
2023-11-08	0.340	0.345	0.340	0.345	0.345	12,000
2023-11-07	0.340	0.340	0.340	0.340	0.340	0
2023-11-06	0.340	0.350	0.340	0.340	0.340	56,000
2023-11-03	0.350	0.350	0.350	0.350	0.350	0
2023-11-02	0.350	0.350	0.350	0.350	0.350	0
2023-11-01	0.350	0.350	0.350	0.350	0.350	0
2023-10-31	0.415	0.415	0.350	0.350	0.350	24,000
2023-10-30	0.345	0.345	0.345	0.345	0.345	34,000
2023-10-27	0.345	0.345	0.345	0.345	0.345	0
2023-10-26	0.345	0.345	0.345	0.345	0.345	0
2023-10-25	0.350	0.350	0.345	0.345	0.345	64,000
2023-10-24	0.345	0.345	0.345	0.345	0.345	0
2023-10-20	0.340	0.340	0.340	0.340	0.340	0
2023-10-19	0.340	0.340	0.340	0.340	0.340	0
2023-10-18	0.340	0.340	0.340	0.340	0.340	0
2023-10-17	0.340	0.340	0.340	0.340	0.340	0
2023-10-16	0.340	0.340	0.340	0.340	0.340	0
2023-10-13	0.340	0.340	0.340	0.340	0.340	0
2023-10-12	0.340	0.340	0.340	0.340	0.340	0
2023-10-11	0.340	0.340	0.340	0.340	0.340	40,000
2023-10-10	0.340	0.340	0.340	0.340	0.340	0
2023-10-09	0.340	0.340	0.340	0.340	0.340	0
2023-10-06	0.335	0.335	0.335	0.335	0.335	12,000
2023-10-05	0.335	0.335	0.335	0.335	0.335	14,000
2023-10-04	0.335	0.335	0.335	0.335	0.335	0
2023-10-03	0.335	0.335	0.335	0.335	0.335	0
2023-09-29	0.325	0.325	0.325	0.325	0.325	0
2023-09-28	0.330	0.330	0.315	0.325	0.325	14,000
2023-09-27	0.315	0.315	0.315	0.315	0.315	0
2023-09-26	0.290	0.300	0.280	0.300	0.300	54,000
2023-09-25	0.295	0.295	0.275	0.280	0.280	20,000
2023-09-22	0.300	0.300	0.260	0.260	0.260	20,000
2023-09-21	0.300	0.300	0.300	0.300	0.300	0
2023-09-20	0.300	0.300	0.300	0.300	0.300	54,000
2023-09-19	0.350	0.350	0.300	0.300	0.300	108,000
2023-09-18	0.350	0.350	0.350	0.350	0.350	0
2023-09-15	0.350	0.350	0.350	0.350	0.350	0
2023-09-14	0.350	0.350	0.350	0.350	0.350	0
2023-09-13	0.350	0.350	0.350	0.350	0.350	0
2023-09-12	0.350	0.350	0.350	0.350	0.350	0
2023-09-11	0.350	0.350	0.350	0.350	0.350	0
2023-09-07	0.350	0.350	0.350	0.350	0.350	0
2023-09-06	0.360	0.360	0.360	0.360	0.360	0
2023-09-05	0.360	0.360	0.360	0.360	0.360	0
2023-09-04	0.360	0.360	0.360	0.360	0.360	0
2023-08-31	0.360	0.360	0.360	0.360	0.360	0
2023-08-30	0.360	0.360	0.360	0.360	0.360	0
2023-08-29	0.360	0.360	0.360	0.360	0.360	0
2023-08-28	0.360	0.360	0.360	0.360	0.360	0
2023-08-25	0.360	0.360	0.360	0.360	0.360	0
2023-08-24	0.360	0.360	0.360	0.360	0.360	0
2023-08-23	0.360	0.360	0.360	0.360	0.360	0
2023-08-22	0.370	0.370	0.370	0.370	0.370	0
2023-08-21	0.370	0.370	0.370	0.370	0.370	0

← NewerPage 13 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.