Casablanca Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.520	0.530	0.520	0.530	0.530	104,000
2026-07-28	0.520	0.550	0.520	0.540	0.540	16,000
2026-07-27	0.520	0.550	0.520	0.550	0.550	16,000
2026-07-24	0.530	0.530	0.520	0.520	0.520	6,000
2026-07-23	0.530	0.530	0.530	0.530	0.530	2,000
2026-07-22	0.500	0.530	0.500	0.520	0.520	22,000
2026-07-21	0.530	0.550	0.500	0.500	0.500	62,000
2026-07-20	0.550	0.550	0.480	0.480	0.480	206,000
2026-07-17	0.510	0.550	0.500	0.550	0.550	330,000
2026-07-16	0.590	0.630	0.560	0.620	0.620	324,000
2026-07-15	0.590	0.630	0.560	0.620	0.620	324,000
2026-07-14	0.640	0.670	0.640	0.670	0.670	22,000
2026-07-13	0.640	0.640	0.640	0.640	0.640	2,000
2026-07-10	0.600	0.640	0.570	0.620	0.620	104,000
2026-07-09	0.640	0.650	0.620	0.640	0.640	44,000
2026-07-08	0.630	0.720	0.590	0.650	0.650	1,750,000
2026-07-07	0.750	0.840	0.610	0.820	0.820	186,000
2026-07-06	0.850	0.850	0.850	0.850	0.850	0
2026-07-03	0.850	0.850	0.850	0.850	0.850	4,000
2026-07-02	0.850	0.850	0.850	0.850	0.850	0
2026-06-30	0.850	0.850	0.850	0.850	0.850	0
2026-06-29	0.850	0.850	0.850	0.850	0.850	10,000
2026-06-26	0.850	0.850	0.850	0.850	0.850	0
2026-06-25	0.850	0.850	0.850	0.850	0.850	0
2026-06-24	0.850	0.850	0.850	0.850	0.850	28,000
2026-06-23	0.820	0.830	0.750	0.830	0.830	112,000
2026-06-22	0.930	0.930	0.930	0.930	0.930	0
2026-06-18	0.980	0.980	0.900	0.930	0.930	204,000
2026-06-17	1.000	1.000	1.000	1.000	1.000	0
2026-06-16	1.010	1.010	1.000	1.000	1.000	22,000
2026-06-15	1.000	1.000	1.000	1.000	1.000	74,000
2026-06-12	1.000	1.000	1.000	1.000	1.000	118,000
2026-06-11	1.000	1.000	0.990	1.000	1.000	94,000
2026-06-10	1.010	1.010	1.000	1.000	1.000	130,000
2026-06-09	1.000	1.000	1.000	1.000	1.000	0
2026-06-08	1.010	1.010	1.000	1.000	1.000	20,000
2026-06-05	1.010	1.010	1.010	1.010	1.010	0
2026-06-04	1.010	1.010	1.010	1.010	1.010	0
2026-06-03	1.010	1.010	1.000	1.010	1.010	32,000
2026-06-02	1.000	1.010	1.000	1.010	1.010	92,000
2026-06-01	1.010	1.010	1.000	1.010	1.010	104,000
2026-05-29	1.030	1.030	1.010	1.020	1.020	50,000
2026-05-28	1.030	1.040	1.020	1.030	1.030	88,000
2026-05-27	1.040	1.040	1.030	1.040	1.040	54,000
2026-05-26	1.040	1.040	1.030	1.030	1.030	60,000
2026-05-22	1.030	1.040	1.030	1.040	1.040	180,000
2026-05-21	1.030	1.030	1.030	1.030	1.030	0
2026-05-20	1.020	1.040	1.000	1.040	1.040	454,000
2026-05-19	1.010	1.020	1.010	1.020	1.020	36,000
2026-05-18	1.020	1.020	1.020	1.020	1.020	0
2026-05-15	1.020	1.020	0.960	1.020	1.020	328,000
2026-05-14	1.050	1.050	0.990	1.020	1.020	330,000
2026-05-13	0.990	1.010	0.990	1.010	1.010	308,000
2026-05-12	0.980	0.990	0.980	0.990	0.990	168,000
2026-05-11	0.960	0.980	0.950	0.980	0.980	288,000
2026-05-08	0.930	0.960	0.900	0.960	0.960	174,000
2026-05-07	0.930	0.930	0.930	0.930	0.930	146,000
2026-05-06	0.900	0.930	0.900	0.930	0.930	230,000
2026-05-05	0.930	0.930	0.910	0.910	0.910	2,000
2026-05-04	0.930	0.930	0.920	0.920	0.920	2,000

← NewerPage 2 of 5 · 246 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.