Casablanca Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.930	0.930	0.930	0.930	0.930	6,000
2026-04-29	0.930	0.930	0.930	0.930	0.930	0
2026-04-28	0.930	0.930	0.930	0.930	0.930	0
2026-04-27	0.930	0.930	0.930	0.930	0.930	58,000
2026-04-24	0.940	0.940	0.890	0.930	0.930	26,000
2026-04-23	0.890	0.940	0.890	0.920	0.920	64,000
2026-04-22	0.950	0.950	0.900	0.940	0.940	158,000
2026-04-21	0.950	0.950	0.950	0.950	0.950	10,000
2026-04-20	0.970	0.970	0.970	0.970	0.970	0
2026-04-17	0.970	0.970	0.970	0.970	0.970	0
2026-04-16	0.970	0.970	0.950	0.970	0.970	56,000
2026-04-15	1.000	1.000	0.910	0.980	0.980	322,000
2026-04-14	0.950	0.980	0.950	0.950	0.950	98,000
2026-04-13	1.000	1.010	0.910	0.980	0.980	282,000
2026-04-10	0.950	1.000	0.950	1.000	1.000	110,000
2026-04-09	0.950	0.980	0.920	0.970	0.970	460,000
2026-04-08	0.940	1.050	0.900	0.940	0.940	902,000
2026-04-02	0.930	0.940	0.880	0.940	0.940	216,000
2026-04-01	0.920	0.950	0.920	0.930	0.930	134,000
2026-03-31	0.920	0.930	0.890	0.920	0.920	84,000
2026-03-30	0.890	0.930	0.890	0.930	0.930	222,000
2026-03-27	0.930	0.940	0.880	0.920	0.920	390,000
2026-03-26	0.920	0.930	0.920	0.930	0.930	50,000
2026-03-25	0.920	0.930	0.920	0.930	0.930	50,000
2026-03-24	0.910	0.950	0.900	0.920	0.920	158,000
2026-03-23	0.940	0.940	0.910	0.910	0.910	48,000
2026-03-20	0.890	0.900	0.870	0.880	0.880	194,000
2026-03-19	0.900	0.960	0.800	0.840	0.840	628,000
2026-03-18	0.900	0.920	0.900	0.900	0.900	52,000
2026-03-17	0.940	0.940	0.890	0.900	0.900	346,000
2026-03-16	0.810	0.980	0.810	0.940	0.940	464,000
2026-03-13	0.810	0.810	0.810	0.810	0.810	16,000
2026-03-12	0.810	0.810	0.810	0.810	0.810	60,000
2026-03-11	0.810	0.810	0.810	0.810	0.810	0
2026-03-10	0.810	0.810	0.810	0.810	0.810	0
2026-03-09	0.800	0.810	0.790	0.810	0.810	160,000
2026-03-06	0.800	0.800	0.800	0.800	0.800	6,000
2026-03-05	0.840	0.840	0.800	0.800	0.800	92,000
2026-03-04	0.840	0.840	0.840	0.840	0.840	0
2026-03-03	0.810	0.840	0.800	0.840	0.840	482,000
2026-03-02	0.790	0.790	0.790	0.790	0.790	0
2026-02-27	0.790	0.790	0.750	0.750	0.750	312,000
2026-02-26	0.830	0.830	0.830	0.830	0.830	20,000
2026-02-25	0.830	0.830	0.830	0.830	0.830	70,000
2026-02-24	0.830	0.830	0.830	0.830	0.830	70,000
2026-02-23	0.820	0.840	0.780	0.820	0.820	70,000
2026-02-20	0.830	0.830	0.820	0.820	0.820	324,000
2026-02-16	0.830	0.840	0.830	0.830	0.830	64,000
2026-02-13	0.820	0.830	0.820	0.830	0.830	190,000
2026-02-12	0.810	0.830	0.810	0.830	0.830	44,000
2026-02-11	0.820	0.830	0.810	0.810	0.810	116,000
2026-02-10	0.810	0.830	0.810	0.820	0.820	634,000
2026-02-09	0.800	0.810	0.800	0.800	0.800	340,000
2026-02-06	0.820	0.820	0.800	0.800	0.800	282,000
2026-02-05	0.820	0.820	0.820	0.820	0.820	54,000
2026-02-04	0.810	0.810	0.810	0.810	0.810	0
2026-02-03	0.820	0.820	0.800	0.810	0.810	360,000
2026-02-02	0.820	0.820	0.820	0.820	0.820	54,000
2026-01-30	0.780	0.800	0.780	0.800	0.800	18,000
2026-01-29	0.780	0.800	0.780	0.800	0.800	116,000

← NewerPage 3 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.