Casablanca Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.580	0.580	0.580	0.580	0.580	0
2022-03-01	0.580	0.580	0.580	0.580	0.580	12,000
2022-02-28	0.580	0.580	0.580	0.580	0.580	0
2022-02-25	0.580	0.580	0.580	0.580	0.580	2,000
2022-02-24	0.580	0.580	0.580	0.580	0.580	0
2022-02-23	0.570	0.600	0.570	0.600	0.600	8,000
2022-02-22	0.620	0.620	0.620	0.620	0.620	0
2022-02-21	0.620	0.620	0.620	0.620	0.620	0
2022-02-18	0.620	0.620	0.620	0.620	0.620	0
2022-02-17	0.610	0.630	0.610	0.620	0.620	70,000
2022-02-16	0.610	0.630	0.610	0.620	0.620	10,000
2022-02-15	0.620	0.620	0.620	0.620	0.620	0
2022-02-14	0.620	0.620	0.620	0.620	0.620	0
2022-02-11	0.620	0.620	0.620	0.620	0.620	100,000
2022-02-10	0.650	0.650	0.590	0.620	0.620	1,374,000
2022-02-09	0.690	0.690	0.690	0.690	0.690	0
2022-02-08	0.690	0.690	0.690	0.690	0.690	0
2022-02-07	0.700	0.700	0.700	0.700	0.700	0
2022-02-04	0.700	0.700	0.700	0.700	0.700	0
2022-01-31	0.700	0.700	0.700	0.700	0.700	0
2022-01-28	0.700	0.700	0.700	0.700	0.700	0
2022-01-27	0.700	0.700	0.700	0.700	0.700	0
2022-01-26	0.700	0.700	0.700	0.700	0.700	0
2022-01-25	0.700	0.700	0.700	0.700	0.700	0
2022-01-24	0.700	0.700	0.700	0.700	0.700	44,000
2022-01-21	0.690	0.690	0.690	0.690	0.690	0
2022-01-20	0.690	0.690	0.690	0.690	0.690	32,000
2022-01-19	0.700	0.700	0.690	0.690	0.690	44,000
2022-01-18	0.660	0.660	0.660	0.660	0.660	14,000
2022-01-17	0.660	0.660	0.660	0.660	0.660	0
2022-01-14	0.660	0.660	0.660	0.660	0.660	0
2022-01-13	0.660	0.660	0.660	0.660	0.660	0
2022-01-12	0.660	0.660	0.660	0.660	0.660	0
2022-01-11	0.650	0.660	0.650	0.660	0.660	18,000
2022-01-10	0.630	0.630	0.630	0.630	0.630	0
2022-01-07	0.620	0.620	0.620	0.620	0.620	0
2022-01-06	0.620	0.620	0.620	0.620	0.620	0
2022-01-05	0.620	0.620	0.620	0.620	0.620	0
2022-01-04	0.620	0.620	0.620	0.620	0.620	0
2022-01-03	0.620	0.620	0.620	0.620	0.620	0
2021-12-31	0.620	0.620	0.620	0.620	0.620	0
2021-12-30	0.610	0.620	0.610	0.620	0.620	12,000
2021-12-29	0.630	0.630	0.630	0.630	0.630	26,000
2021-12-28	0.630	0.630	0.630	0.630	0.630	0
2021-12-24	0.630	0.630	0.630	0.630	0.630	0
2021-12-23	0.630	0.630	0.630	0.630	0.630	0
2021-12-22	0.630	0.630	0.630	0.630	0.630	0
2021-12-21	0.630	0.640	0.600	0.630	0.630	208,000
2021-12-20	0.680	0.680	0.680	0.680	0.680	0
2021-12-17	0.680	0.680	0.680	0.680	0.680	0
2021-12-16	0.680	0.680	0.680	0.680	0.680	0
2021-12-15	0.680	0.680	0.680	0.680	0.680	0
2021-12-14	0.680	0.680	0.680	0.680	0.680	0
2021-12-13	0.680	0.680	0.680	0.680	0.680	0
2021-12-10	0.680	0.680	0.680	0.680	0.680	0
2021-12-09	0.680	0.680	0.680	0.680	0.680	0
2021-12-08	0.690	0.690	0.690	0.690	0.690	0
2021-12-07	0.690	0.690	0.690	0.690	0.690	0
2021-12-06	0.690	0.690	0.690	0.690	0.690	0
2021-12-03	0.690	0.690	0.690	0.690	0.690	0

← NewerPage 20 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.