Casablanca Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.820	0.820	0.810	0.810	0.810	68,000
2026-01-27	0.780	0.810	0.780	0.810	0.810	42,000
2026-01-26	0.810	0.810	0.810	0.810	0.810	132,000
2026-01-23	0.790	0.820	0.790	0.800	0.800	100,000
2026-01-22	0.820	0.820	0.750	0.810	0.810	312,000
2026-01-21	0.820	0.820	0.750	0.810	0.810	312,000
2026-01-20	0.810	0.820	0.810	0.820	0.820	60,000
2026-01-19	0.790	0.800	0.790	0.800	0.800	32,000
2026-01-16	0.790	0.810	0.780	0.810	0.810	102,000
2026-01-15	0.800	0.800	0.770	0.790	0.790	294,000
2026-01-14	0.800	0.800	0.800	0.800	0.800	82,000
2026-01-13	0.780	0.790	0.780	0.790	0.790	52,000
2026-01-12	0.780	0.780	0.760	0.780	0.780	18,000
2026-01-09	0.770	0.780	0.770	0.780	0.780	28,000
2026-01-08	0.770	0.770	0.660	0.770	0.770	646,000
2026-01-07	0.770	0.770	0.770	0.770	0.770	70,000
2026-01-06	0.780	0.780	0.780	0.780	0.780	128,000
2026-01-05	0.790	0.790	0.780	0.780	0.780	398,000
2026-01-02	0.760	0.780	0.760	0.780	0.780	100,000
2025-12-31	0.730	0.750	0.730	0.750	0.750	350,000
2025-12-30	0.710	0.710	0.690	0.710	0.710	340,000
2025-12-29	0.700	0.720	0.700	0.720	0.720	114,000
2025-12-24	0.750	0.750	0.750	0.750	0.750	0
2025-12-23	0.730	0.750	0.730	0.750	0.750	140,000
2025-12-22	0.730	0.730	0.720	0.730	0.730	68,000
2025-12-19	0.700	0.710	0.680	0.680	0.680	584,000
2025-12-18	0.670	0.700	0.670	0.690	0.690	118,000
2025-12-17	0.670	0.670	0.660	0.670	0.670	120,000
2025-12-16	0.650	0.660	0.650	0.660	0.660	70,000
2025-12-15	0.630	0.630	0.630	0.630	0.630	36,000
2025-12-12	0.620	0.620	0.620	0.620	0.620	6,000
2025-12-11	0.620	0.620	0.620	0.620	0.620	30,000
2025-12-10	0.620	0.620	0.620	0.620	0.620	12,000
2025-12-09	0.620	0.620	0.620	0.620	0.620	6,000
2025-12-08	0.580	0.610	0.580	0.600	0.600	98,000
2025-12-05	0.550	0.580	0.540	0.580	0.580	36,000
2025-12-04	0.590	0.610	0.530	0.590	0.590	500,000
2025-12-03	0.600	0.600	0.560	0.590	0.590	376,000
2025-12-02	0.580	0.580	0.580	0.580	0.580	1,178,000
2025-12-01	0.610	0.620	0.580	0.580	0.580	1,178,000
2025-11-28	0.600	0.610	0.600	0.610	0.610	116,000
2025-11-27	0.650	0.680	0.650	0.650	0.650	50,000
2025-11-26	0.650	0.650	0.650	0.650	0.650	0
2025-11-25	0.560	0.700	0.560	0.650	0.650	316,000
2025-11-24	0.560	0.590	0.560	0.590	0.590	234,000
2025-11-21	0.670	0.670	0.640	0.640	0.640	36,000
2025-11-20	0.660	0.720	0.660	0.710	0.710	82,000
2025-11-19	0.670	0.790	0.670	0.710	0.710	78,000
2025-11-18	0.750	0.750	0.750	0.750	0.750	4,000
2025-11-17	0.800	0.800	0.740	0.750	0.750	76,000
2025-11-14	0.790	0.800	0.790	0.800	0.800	218,000
2025-11-13	0.790	0.790	0.780	0.790	0.790	14,000
2025-11-12	0.790	0.790	0.750	0.790	0.790	88,000
2025-11-11	0.810	0.820	0.780	0.800	0.800	88,000
2025-11-10	0.780	0.800	0.770	0.790	0.790	238,000
2025-11-07	0.760	0.840	0.760	0.780	0.780	1,464,000
2025-11-06	0.730	0.750	0.730	0.750	0.750	212,000
2025-11-05	0.690	0.750	0.690	0.730	0.730	340,000
2025-11-04	0.740	0.750	0.660	0.690	0.690	682,000
2025-11-03	0.750	0.790	0.730	0.780	0.780	774,000

← NewerPage 4 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.