Casablanca Group Limited (HKG:2223)
Hong Kong · Delayed Price · Currency is HKD 0.5200
+0.0200 (4.00%)
Aug 3, 2026, 2:02 PM HKT
Casablanca Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | -3.85% | 38,000 |
| Jul 30, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -1.89% | - |
| Jul 29, 2026 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | -1.85% | 104,000 |
| Jul 28, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -1.82% | - |
| Jul 27, 2026 | 0.52 | 0.55 | 0.52 | 0.55 | 0.55 | 5.77% | 16,000 |
| Jul 24, 2026 | 0.53 | 0.53 | 0.53 | 0.52 | 0.52 | -1.89% | 6,000 |
| Jul 23, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 1.92% | 2,000 |
| Jul 22, 2026 | 0.50 | 0.53 | 0.50 | 0.52 | 0.52 | 4.00% | 22,000 |
| Jul 21, 2026 | 0.53 | 0.55 | 0.50 | 0.50 | 0.50 | 4.17% | 62,000 |
| Jul 20, 2026 | 0.55 | 0.55 | 0.48 | 0.48 | 0.48 | -12.73% | 206,000 |
| Jul 17, 2026 | 0.51 | 0.55 | 0.50 | 0.55 | 0.55 | -11.29% | 330,000 |
| Jul 16, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Jul 15, 2026 | 0.59 | 0.63 | 0.56 | 0.62 | 0.62 | -7.46% | 324,000 |
| Jul 14, 2026 | 0.64 | 0.67 | 0.64 | 0.67 | 0.67 | 4.69% | 22,000 |
| Jul 13, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 3.23% | 2,000 |
| 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 |