Casablanca Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.435	0.435	0.435	0.435	0.435	0
2022-05-31	0.435	0.435	0.435	0.435	0.435	0
2022-05-30	0.435	0.435	0.435	0.435	0.435	0
2022-05-27	0.455	0.455	0.435	0.435	0.435	230,000
2022-05-26	0.455	0.455	0.455	0.455	0.455	94,000
2022-05-25	0.455	0.455	0.455	0.455	0.455	22,000
2022-05-24	0.455	0.455	0.455	0.455	0.455	30,000
2022-05-23	0.455	0.455	0.455	0.455	0.455	0
2022-05-20	0.455	0.455	0.455	0.455	0.455	4,000
2022-05-19	0.455	0.455	0.455	0.455	0.455	34,000
2022-05-18	0.460	0.460	0.455	0.455	0.455	394,000
2022-05-17	0.460	0.460	0.460	0.460	0.460	0
2022-05-16	0.465	0.465	0.460	0.460	0.460	48,000
2022-05-13	0.470	0.470	0.470	0.470	0.470	44,000
2022-05-12	0.470	0.475	0.470	0.475	0.475	20,000
2022-05-11	0.475	0.475	0.475	0.475	0.475	0
2022-05-10	0.475	0.475	0.475	0.475	0.475	0
2022-05-06	0.475	0.475	0.475	0.475	0.475	0
2022-05-05	0.475	0.475	0.475	0.475	0.475	0
2022-05-04	0.475	0.475	0.475	0.475	0.475	0
2022-05-03	0.475	0.475	0.475	0.475	0.475	0
2022-04-29	0.435	0.475	0.430	0.475	0.475	64,000
2022-04-28	0.470	0.470	0.470	0.470	0.470	0
2022-04-27	0.470	0.470	0.470	0.470	0.470	0
2022-04-26	0.440	0.480	0.440	0.475	0.475	52,000
2022-04-25	0.450	0.460	0.450	0.460	0.460	20,000
2022-04-22	0.455	0.460	0.455	0.460	0.460	34,000
2022-04-21	0.465	0.465	0.430	0.455	0.455	68,000
2022-04-20	0.480	0.510	0.475	0.510	0.510	74,000
2022-04-19	0.510	0.510	0.510	0.510	0.510	0
2022-04-14	0.510	0.510	0.510	0.510	0.510	0
2022-04-13	0.510	0.510	0.510	0.510	0.510	0
2022-04-12	0.475	0.540	0.475	0.510	0.510	32,000
2022-04-11	0.510	0.510	0.510	0.510	0.510	0
2022-04-08	0.520	0.520	0.520	0.520	0.520	0
2022-04-07	0.520	0.520	0.520	0.520	0.520	0
2022-04-06	0.520	0.520	0.520	0.520	0.520	0
2022-04-04	0.520	0.520	0.520	0.520	0.520	0
2022-04-01	0.470	0.550	0.465	0.530	0.530	114,000
2022-03-31	0.510	0.510	0.485	0.500	0.500	126,000
2022-03-30	0.495	0.495	0.465	0.485	0.485	110,000
2022-03-29	0.455	0.510	0.455	0.495	0.495	78,000
2022-03-28	0.570	0.570	0.570	0.570	0.570	0
2022-03-25	0.580	0.580	0.580	0.580	0.580	0
2022-03-24	0.590	0.590	0.580	0.580	0.580	10,000
2022-03-23	0.570	0.570	0.570	0.570	0.570	52,000
2022-03-22	0.570	0.570	0.570	0.570	0.570	8,000
2022-03-21	0.560	0.560	0.560	0.560	0.560	0
2022-03-18	0.550	0.550	0.550	0.550	0.550	0
2022-03-17	0.550	0.550	0.550	0.550	0.550	20,000
2022-03-16	0.520	0.520	0.520	0.520	0.520	0
2022-03-15	0.540	0.650	0.500	0.500	0.500	44,000
2022-03-14	0.550	0.550	0.540	0.540	0.540	50,000
2022-03-11	0.580	0.580	0.580	0.580	0.580	0
2022-03-10	0.580	0.580	0.580	0.580	0.580	0
2022-03-09	0.540	0.580	0.540	0.580	0.580	8,000
2022-03-08	0.600	0.600	0.600	0.600	0.600	0
2022-03-07	0.600	0.600	0.600	0.600	0.600	0
2022-03-04	0.580	0.600	0.580	0.600	0.600	24,000
2022-03-03	0.580	0.580	0.580	0.580	0.580	2,000

← NewerPage 19 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.