Casablanca Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.670	0.780	0.650	0.740	0.740	1,004,000
2025-10-30	0.550	0.740	0.550	0.680	0.680	1,396,000
2025-10-28	0.570	0.570	0.530	0.550	0.550	298,000
2025-10-27	0.550	0.590	0.500	0.550	0.550	624,000
2025-10-24	0.420	0.520	0.420	0.485	0.485	542,000
2025-10-23	0.405	0.410	0.385	0.410	0.410	6,000
2025-10-22	0.385	0.385	0.385	0.385	0.385	12,000
2025-10-21	0.375	0.400	0.375	0.400	0.400	14,000
2025-10-20	0.375	0.410	0.355	0.370	0.370	120,000
2025-10-17	0.370	0.370	0.370	0.370	0.370	76,000
2025-10-16	0.400	0.420	0.370	0.370	0.370	76,000
2025-10-15	0.400	0.400	0.370	0.390	0.390	56,000
2025-10-14	0.380	0.400	0.380	0.380	0.380	112,000
2025-10-13	0.385	0.385	0.385	0.385	0.385	8,000
2025-10-10	0.355	0.355	0.350	0.350	0.350	20,000
2025-10-09	0.410	0.410	0.400	0.400	0.400	10,000
2025-10-08	0.375	0.385	0.375	0.385	0.385	220,000
2025-10-06	0.350	0.350	0.350	0.350	0.350	0
2025-10-03	0.350	0.350	0.350	0.350	0.350	0
2025-10-02	0.370	0.370	0.350	0.350	0.350	20,000
2025-09-30	0.325	0.325	0.325	0.325	0.325	0
2025-09-29	0.350	0.350	0.325	0.325	0.325	24,000
2025-09-26	0.345	0.345	0.340	0.340	0.340	24,000
2025-09-25	0.345	0.345	0.340	0.345	0.345	40,000
2025-09-24	0.355	0.355	0.355	0.355	0.355	6,000
2025-09-23	0.360	0.360	0.360	0.360	0.360	30,000
2025-09-22	0.365	0.365	0.360	0.360	0.360	86,000
2025-09-19	0.370	0.370	0.360	0.365	0.365	30,000
2025-09-18	0.370	0.370	0.370	0.370	0.370	56,000
2025-09-17	0.355	0.400	0.355	0.380	0.380	392,000
2025-09-16	0.315	0.395	0.315	0.355	0.355	278,000
2025-09-15	0.330	0.335	0.310	0.310	0.310	100,000
2025-09-12	0.340	0.385	0.330	0.330	0.330	182,000
2025-09-11	0.305	0.305	0.305	0.305	0.305	0
2025-09-10	0.305	0.305	0.305	0.305	0.305	30,000
2025-09-09	0.305	0.305	0.305	0.305	0.305	0
2025-09-08	0.310	0.310	0.305	0.305	0.305	216,000
2025-09-05	0.285	0.285	0.285	0.285	0.285	0
2025-09-04	0.285	0.285	0.285	0.285	0.285	168,000
2025-09-03	0.275	0.275	0.275	0.275	0.275	0
2025-09-02	0.275	0.275	0.275	0.275	0.275	4,000
2025-09-01	0.275	0.275	0.275	0.275	0.275	14,000
2025-08-29	0.275	0.275	0.275	0.275	0.275	0
2025-08-28	0.275	0.275	0.275	0.275	0.275	0
2025-08-27	0.275	0.275	0.275	0.275	0.275	0
2025-08-26	0.305	0.305	0.275	0.275	0.275	80,000
2025-08-25	0.295	0.300	0.285	0.285	0.285	66,000
2025-08-22	0.285	0.300	0.265	0.295	0.295	220,000
2025-08-21	0.285	0.285	0.280	0.285	0.285	178,000
2025-08-20	0.280	0.285	0.280	0.285	0.285	30,000
2025-08-19	0.280	0.280	0.280	0.280	0.280	0
2025-08-18	0.280	0.280	0.280	0.280	0.280	8,000
2025-08-15	0.270	0.270	0.270	0.270	0.270	0
2025-08-14	0.265	0.265	0.260	0.265	0.265	52,000
2025-08-13	0.290	0.290	0.290	0.290	0.290	0
2025-08-12	0.290	0.290	0.290	0.290	0.290	0
2025-08-11	0.280	0.290	0.280	0.290	0.290	100,000
2025-08-08	0.270	0.270	0.270	0.270	0.270	0
2025-08-07	0.265	0.270	0.265	0.270	0.270	28,000
2025-08-06	0.270	0.270	0.270	0.270	0.270	0

← NewerPage 5 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.