Casablanca Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.360	0.360	0.360	0.360	0.360	0
2022-11-21	0.360	0.360	0.360	0.360	0.360	4,000
2022-11-18	0.360	0.360	0.360	0.360	0.360	114,000
2022-11-17	0.360	0.360	0.360	0.360	0.360	0
2022-11-16	0.360	0.360	0.360	0.360	0.360	0
2022-11-15	0.360	0.360	0.360	0.360	0.360	0
2022-11-14	0.360	0.360	0.360	0.360	0.360	0
2022-11-11	0.360	0.360	0.360	0.360	0.360	0
2022-11-10	0.360	0.360	0.360	0.360	0.360	0
2022-11-09	0.360	0.360	0.360	0.360	0.360	10,000
2022-11-08	0.370	0.370	0.370	0.370	0.370	0
2022-11-07	0.370	0.370	0.370	0.370	0.370	2,000
2022-11-04	0.375	0.375	0.375	0.375	0.375	0
2022-11-03	0.375	0.375	0.375	0.375	0.375	0
2022-11-02	0.375	0.375	0.375	0.375	0.375	0
2022-11-01	0.375	0.375	0.375	0.375	0.375	0
2022-10-31	0.375	0.375	0.375	0.375	0.375	0
2022-10-28	0.375	0.375	0.375	0.375	0.375	0
2022-10-27	0.375	0.375	0.375	0.375	0.375	6,000
2022-10-26	0.370	0.370	0.370	0.370	0.370	0
2022-10-25	0.370	0.370	0.370	0.370	0.370	0
2022-10-24	0.370	0.370	0.370	0.370	0.370	10,000
2022-10-21	0.370	0.370	0.370	0.370	0.370	0
2022-10-20	0.370	0.370	0.370	0.370	0.370	0
2022-10-19	0.370	0.370	0.370	0.370	0.370	0
2022-10-18	0.365	0.365	0.360	0.360	0.360	4,000
2022-10-17	0.360	0.360	0.360	0.360	0.360	0
2022-10-14	0.365	0.365	0.360	0.360	0.360	4,000
2022-10-13	0.365	0.365	0.360	0.360	0.360	50,000
2022-10-12	0.365	0.365	0.365	0.365	0.365	6,000
2022-10-11	0.370	0.370	0.360	0.360	0.360	36,000
2022-10-10	0.370	0.370	0.370	0.370	0.370	0
2022-10-07	0.370	0.370	0.370	0.370	0.370	28,000
2022-10-06	0.375	0.375	0.370	0.375	0.375	12,000
2022-10-05	0.385	0.385	0.385	0.385	0.385	0
2022-10-03	0.385	0.385	0.385	0.385	0.385	0
2022-09-30	0.385	0.385	0.385	0.385	0.385	0
2022-09-29	0.390	0.390	0.390	0.390	0.390	0
2022-09-28	0.370	0.390	0.345	0.390	0.390	34,000
2022-09-27	0.395	0.395	0.395	0.395	0.395	0
2022-09-26	0.395	0.395	0.395	0.395	0.395	0
2022-09-23	0.400	0.430	0.370	0.395	0.395	36,000
2022-09-22	0.390	0.390	0.390	0.390	0.390	0
2022-09-21	0.430	0.465	0.385	0.390	0.390	444,000
2022-09-20	0.430	0.485	0.430	0.430	0.430	196,000
2022-09-19	0.395	0.395	0.395	0.395	0.395	90,000
2022-09-16	0.395	0.395	0.395	0.395	0.395	0
2022-09-15	0.370	0.395	0.370	0.395	0.395	12,000
2022-09-14	0.395	0.395	0.395	0.395	0.395	0
2022-09-13	0.395	0.395	0.395	0.395	0.395	0
2022-09-09	0.395	0.395	0.395	0.395	0.395	0
2022-09-08	0.395	0.395	0.395	0.395	0.395	0
2022-09-07	0.390	0.395	0.370	0.395	0.395	6,000
2022-09-06	0.395	0.395	0.395	0.395	0.395	0
2022-09-05	0.395	0.395	0.395	0.395	0.395	0
2022-09-02	0.395	0.395	0.395	0.395	0.395	2,000
2022-09-01	0.400	0.400	0.370	0.395	0.395	50,000
2022-08-31	0.395	0.395	0.395	0.395	0.395	0
2022-08-30	0.395	0.395	0.395	0.395	0.395	0
2022-08-29	0.380	0.395	0.380	0.395	0.395	2,000

← NewerPage 17 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.