Casablanca Group Limited (HKG:2223)
Hong Kong · Delayed Price · Currency is HKD 0.9300
-0.0700 (-7.00%)
Jun 18, 2026, 3:30 PM HKT
Casablanca Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Apr 27, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 58,000 |
| Apr 24, 2026 | 0.94 | 0.94 | 0.89 | 0.93 | 0.93 | 1.09% | 26,000 |
| Apr 23, 2026 | 0.89 | 0.94 | 0.89 | 0.92 | 0.92 | -2.13% | 64,000 |
| Apr 22, 2026 | 0.95 | 0.95 | 0.90 | 0.94 | 0.94 | -1.05% | 158,000 |
| Apr 21, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.06% | 10,000 |
| Apr 20, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Apr 17, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Apr 16, 2026 | 0.97 | 0.97 | 0.95 | 0.97 | 0.97 | -1.02% | 56,000 |
| Apr 15, 2026 | 1.00 | 1.00 | 0.91 | 0.98 | 0.98 | 3.16% | 322,000 |
| Apr 14, 2026 | 0.95 | 0.98 | 0.95 | 0.95 | 0.95 | -3.06% | 98,000 |
| Apr 13, 2026 | 1.00 | 1.01 | 0.91 | 0.98 | 0.98 | -2.00% | 282,000 |
| Apr 10, 2026 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | 3.09% | 110,000 |
| Apr 9, 2026 | 0.95 | 0.98 | 0.92 | 0.97 | 0.97 | 3.19% | 460,000 |
| Apr 8, 2026 | 0.94 | 1.05 | 0.90 | 0.94 | 0.94 | - | 902,000 |