Casablanca Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.420	0.420	0.420	0.420	0.420	0
2022-08-25	0.420	0.420	0.420	0.420	0.420	0
2022-08-24	0.420	0.420	0.420	0.420	0.420	0
2022-08-23	0.420	0.420	0.420	0.420	0.420	0
2022-08-22	0.420	0.420	0.420	0.420	0.420	0
2022-08-19	0.425	0.425	0.425	0.425	0.425	0
2022-08-18	0.425	0.425	0.425	0.425	0.425	0
2022-08-17	0.425	0.425	0.425	0.425	0.425	18,000
2022-08-16	0.430	0.430	0.430	0.430	0.430	0
2022-08-15	0.430	0.430	0.430	0.430	0.430	0
2022-08-12	0.430	0.430	0.430	0.430	0.430	0
2022-08-11	0.435	0.435	0.430	0.430	0.430	18,000
2022-08-10	0.420	0.420	0.420	0.420	0.420	0
2022-08-09	0.420	0.420	0.420	0.420	0.420	0
2022-08-08	0.425	0.425	0.400	0.420	0.420	210,000
2022-08-05	0.450	0.450	0.450	0.450	0.450	0
2022-08-04	0.450	0.450	0.450	0.450	0.450	0
2022-08-03	0.450	0.450	0.450	0.450	0.450	0
2022-08-02	0.450	0.450	0.450	0.450	0.450	0
2022-08-01	0.450	0.450	0.450	0.450	0.450	0
2022-07-29	0.450	0.450	0.450	0.450	0.450	0
2022-07-28	0.445	0.450	0.435	0.450	0.450	26,000
2022-07-27	0.465	0.465	0.465	0.465	0.465	0
2022-07-26	0.465	0.465	0.465	0.465	0.465	0
2022-07-25	0.465	0.465	0.465	0.465	0.465	0
2022-07-22	0.465	0.465	0.465	0.465	0.465	0
2022-07-21	0.465	0.465	0.465	0.465	0.465	0
2022-07-20	0.465	0.465	0.465	0.465	0.465	0
2022-07-19	0.465	0.465	0.465	0.465	0.465	6,000
2022-07-18	0.450	0.450	0.450	0.450	0.450	0
2022-07-15	0.450	0.450	0.450	0.450	0.450	0
2022-07-14	0.440	0.450	0.440	0.450	0.450	220,000
2022-07-13	0.460	0.460	0.460	0.460	0.460	0
2022-07-12	0.460	0.460	0.460	0.460	0.460	0
2022-07-11	0.465	0.465	0.465	0.465	0.465	0
2022-07-08	0.465	0.465	0.465	0.465	0.465	0
2022-07-07	0.465	0.465	0.465	0.465	0.465	0
2022-07-06	0.465	0.465	0.465	0.465	0.465	0
2022-07-05	0.465	0.465	0.465	0.465	0.465	0
2022-07-04	0.465	0.465	0.465	0.465	0.465	0
2022-06-30	0.465	0.465	0.465	0.465	0.465	0
2022-06-29	0.465	0.465	0.465	0.465	0.465	16,000
2022-06-28	0.470	0.470	0.470	0.470	0.470	0
2022-06-27	0.470	0.470	0.470	0.470	0.470	0
2022-06-24	0.470	0.470	0.470	0.470	0.470	0
2022-06-23	0.470	0.470	0.470	0.470	0.470	0
2022-06-22	0.470	0.470	0.470	0.470	0.470	2,000
2022-06-21	0.470	0.470	0.470	0.470	0.470	0
2022-06-20	0.470	0.470	0.470	0.470	0.470	30,000
2022-06-17	0.470	0.470	0.470	0.470	0.470	0
2022-06-16	0.480	0.480	0.470	0.470	0.470	110,000
2022-06-15	0.465	0.465	0.465	0.465	0.465	0
2022-06-14	0.455	0.455	0.455	0.455	0.455	0
2022-06-13	0.455	0.455	0.455	0.455	0.455	0
2022-06-10	0.455	0.455	0.455	0.455	0.455	0
2022-06-09	0.455	0.455	0.455	0.455	0.455	0
2022-06-08	0.455	0.455	0.455	0.455	0.455	0
2022-06-07	0.435	0.435	0.435	0.435	0.435	0
2022-06-06	0.435	0.435	0.435	0.435	0.435	0
2022-06-02	0.435	0.435	0.435	0.435	0.435	0

← NewerPage 18 of 21 · 1,234 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.