Casablanca Group Limited (HKG:2223)
Hong Kong · Delayed Price · Currency is HKD 0.6200
-0.0200 (-3.13%)
Jul 10, 2026, 3:58 PM HKT
Casablanca Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 0.60 | 0.64 | 0.57 | 0.62 | 0.62 | -3.13% | 104,000 |
| Jul 9, 2026 | 0.64 | 0.65 | 0.62 | 0.64 | 0.64 | -1.54% | 44,000 |
| Jul 8, 2026 | 0.63 | 0.72 | 0.59 | 0.65 | 0.65 | -20.73% | 1,750,000 |
| Jul 7, 2026 | 0.75 | 0.84 | 0.61 | 0.82 | 0.82 | -3.53% | 186,000 |
| Jul 6, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Jul 3, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 4,000 |
| Jul 2, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Jun 30, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Jun 29, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 10,000 |
| Jun 26, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Jun 25, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Jun 24, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 2.41% | 28,000 |
| Jun 23, 2026 | 0.82 | 0.83 | 0.75 | 0.83 | 0.83 | -10.75% | 112,000 |
| Jun 22, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Jun 18, 2026 | 0.98 | 0.98 | 0.90 | 0.93 | 0.93 | -7.00% | 204,000 |
| Jun 17, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jun 16, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 22,000 |
| Jun 15, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 74,000 |
| Jun 12, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 118,000 |
| Jun 11, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 94,000 |
| Jun 10, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 130,000 |
| Jun 9, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jun 8, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 20,000 |
| Jun 5, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jun 4, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jun 3, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 32,000 |
| Jun 2, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | - | 92,000 |
| Jun 1, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | -0.98% | 104,000 |
| May 29, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 50,000 |
| May 28, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | -0.96% | 88,000 |
| May 27, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | 0.97% | 54,000 |
| May 26, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 60,000 |
| May 22, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.97% | 180,000 |
| May 21, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | - |
| May 20, 2026 | 1.02 | 1.04 | 1.00 | 1.04 | 1.04 | 1.96% | 454,000 |
| May 19, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | - | 36,000 |
| May 18, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| May 15, 2026 | 1.02 | 1.02 | 0.96 | 1.02 | 1.02 | - | 328,000 |
| May 14, 2026 | 1.05 | 1.05 | 0.99 | 1.02 | 1.02 | 0.99% | 330,000 |
| May 13, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 2.02% | 308,000 |
| May 12, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 1.02% | 168,000 |
| May 11, 2026 | 0.96 | 0.98 | 0.95 | 0.98 | 0.98 | 2.08% | 288,000 |
| May 8, 2026 | 0.93 | 0.96 | 0.90 | 0.96 | 0.96 | 3.23% | 174,000 |
| May 7, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 146,000 |
| May 6, 2026 | 0.90 | 0.93 | 0.90 | 0.93 | 0.93 | 2.20% | 230,000 |
| May 5, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.09% | - |
| May 4, 2026 | 0.93 | 0.93 | 0.93 | 0.92 | 0.92 | -1.08% | 2,000 |
| Apr 30, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 6,000 |
| Apr 29, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Apr 28, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |