Casablanca Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.395	0.395	0.395	0.395	0.395	0
2023-05-22	0.395	0.395	0.395	0.395	0.395	0
2023-05-19	0.395	0.395	0.395	0.395	0.395	0
2023-05-18	0.395	0.395	0.395	0.395	0.395	0
2023-05-17	0.395	0.395	0.395	0.395	0.395	0
2023-05-16	0.400	0.400	0.335	0.395	0.395	8,000
2023-05-15	0.400	0.400	0.400	0.400	0.400	0
2023-05-12	0.400	0.400	0.400	0.400	0.400	0
2023-05-11	0.400	0.400	0.400	0.400	0.400	0
2023-05-10	0.395	0.400	0.395	0.400	0.400	80,000
2023-05-09	0.400	0.400	0.400	0.400	0.400	0
2023-05-08	0.400	0.400	0.400	0.400	0.400	0
2023-05-05	0.400	0.400	0.400	0.400	0.400	0
2023-05-04	0.400	0.400	0.400	0.400	0.400	0
2023-05-03	0.400	0.400	0.400	0.400	0.400	0
2023-05-02	0.400	0.400	0.400	0.400	0.400	0
2023-04-28	0.400	0.400	0.400	0.400	0.400	0
2023-04-27	0.400	0.400	0.400	0.400	0.400	0
2023-04-26	0.400	0.400	0.400	0.400	0.400	92,000
2023-04-25	0.400	0.400	0.400	0.400	0.400	0
2023-04-24	0.400	0.400	0.400	0.400	0.400	0
2023-04-21	0.400	0.400	0.400	0.400	0.400	0
2023-04-20	0.400	0.400	0.400	0.400	0.400	0
2023-04-19	0.400	0.400	0.400	0.400	0.400	0
2023-04-18	0.400	0.400	0.400	0.400	0.400	0
2023-04-17	0.400	0.400	0.400	0.400	0.400	0
2023-04-14	0.400	0.400	0.400	0.400	0.400	0
2023-04-13	0.400	0.400	0.400	0.400	0.400	42,000
2023-04-12	0.390	0.390	0.390	0.390	0.390	0
2023-04-11	0.390	0.390	0.390	0.390	0.390	0
2023-04-06	0.390	0.390	0.390	0.390	0.390	0
2023-04-04	0.390	0.390	0.390	0.390	0.390	0
2023-04-03	0.390	0.400	0.390	0.390	0.390	50,000
2023-03-31	0.355	0.355	0.355	0.355	0.355	0
2023-03-30	0.355	0.355	0.355	0.355	0.355	0
2023-03-29	0.355	0.355	0.355	0.355	0.355	0
2023-03-28	0.355	0.355	0.355	0.355	0.355	0
2023-03-27	0.355	0.355	0.355	0.355	0.355	0
2023-03-24	0.355	0.355	0.355	0.355	0.355	0
2023-03-23	0.355	0.355	0.355	0.355	0.355	0
2023-03-22	0.355	0.355	0.355	0.355	0.355	0
2023-03-21	0.355	0.355	0.355	0.355	0.355	0
2023-03-20	0.355	0.355	0.355	0.355	0.355	0
2023-03-17	0.355	0.355	0.350	0.355	0.355	20,000
2023-03-16	0.390	0.390	0.390	0.390	0.390	0
2023-03-15	0.390	0.390	0.390	0.390	0.390	0
2023-03-14	0.390	0.390	0.390	0.390	0.390	0
2023-03-13	0.390	0.390	0.390	0.390	0.390	0
2023-03-10	0.390	0.390	0.390	0.390	0.390	18,000
2023-03-09	0.400	0.400	0.390	0.390	0.390	10,000
2023-03-08	0.400	0.400	0.400	0.400	0.400	18,000
2023-03-07	0.400	0.400	0.400	0.400	0.400	0
2023-03-06	0.400	0.400	0.400	0.400	0.400	2,000
2023-03-03	0.400	0.400	0.400	0.400	0.400	0
2023-03-02	0.400	0.400	0.400	0.400	0.400	0
2023-03-01	0.400	0.400	0.400	0.400	0.400	0
2023-02-28	0.400	0.400	0.400	0.400	0.400	0
2023-02-27	0.400	0.400	0.400	0.400	0.400	6,000
2023-02-24	0.440	0.440	0.385	0.385	0.385	64,000
2023-02-23	0.380	0.450	0.370	0.410	0.410	50,000

← NewerPage 15 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.