CALB Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	12.000	12.380	11.820	12.000	12.000	399,400
2024-08-09	13.120	13.480	12.300	12.480	12.480	630,000
2024-08-08	13.080	13.420	12.800	13.020	13.020	456,600
2024-08-07	13.120	13.440	12.880	13.040	13.040	427,700
2024-08-06	13.000	13.020	12.140	13.020	13.020	56,200
2024-08-05	13.600	13.600	12.800	13.160	13.160	158,600
2024-08-02	13.700	13.700	13.140	13.480	13.480	77,600
2024-08-01	13.520	13.880	13.500	13.700	13.700	42,300
2024-07-31	13.940	13.960	13.500	13.500	13.500	49,500
2024-07-30	13.500	13.640	13.400	13.500	13.500	338,800
2024-07-29	13.720	13.720	13.500	13.640	13.640	63,200
2024-07-26	13.620	13.720	13.480	13.720	13.720	38,000
2024-07-25	13.620	14.020	13.540	13.700	13.700	57,300
2024-07-24	13.520	13.620	13.420	13.620	13.620	108,900
2024-07-23	13.700	13.960	13.400	13.640	13.640	295,900
2024-07-22	13.820	13.980	13.640	13.960	13.960	80,200
2024-07-19	13.900	13.960	13.780	13.800	13.800	20,400
2024-07-18	14.000	14.240	13.920	13.980	13.980	76,400
2024-07-17	14.400	14.440	14.000	14.080	14.080	44,300
2024-07-16	13.720	13.960	13.720	13.880	13.880	11,300
2024-07-15	13.840	14.060	13.500	13.820	13.820	112,300
2024-07-12	13.800	13.980	13.760	13.840	13.840	40,200
2024-07-11	13.700	14.480	13.700	13.800	13.800	188,700
2024-07-10	14.160	14.340	13.600	13.720	13.720	407,600
2024-07-09	14.100	14.200	13.620	13.860	13.860	326,700
2024-07-08	14.340	14.860	13.900	14.000	14.000	401,900
2024-07-05	13.960	14.320	13.700	14.320	14.320	323,300
2024-07-04	13.600	14.100	13.400	13.820	13.820	324,600
2024-07-03	14.860	14.860	13.240	13.440	13.440	672,900
2024-07-02	15.300	15.300	13.020	13.800	13.800	1,089,800
2024-06-28	14.960	15.660	14.960	15.500	15.500	361,600
2024-06-27	14.800	15.300	14.540	15.160	15.160	632,300
2024-06-26	14.600	14.960	14.520	14.800	14.800	369,700
2024-06-25	14.800	14.800	14.420	14.600	14.600	346,700
2024-06-24	14.700	15.020	14.520	14.800	14.800	371,400
2024-06-21	14.820	15.000	14.500	14.800	14.800	358,100
2024-06-20	14.000	14.940	14.000	14.800	14.800	337,600
2024-06-19	13.940	14.480	13.820	14.300	14.300	503,800
2024-06-18	13.900	14.100	13.860	13.920	13.920	391,200
2024-06-17	13.800	14.400	13.800	13.900	13.900	498,600
2024-06-14	14.040	14.060	13.800	13.940	13.940	458,900
2024-06-13	14.400	15.100	13.020	14.140	14.140	1,360,400
2024-06-12	14.900	15.180	14.400	14.480	14.480	438,800
2024-06-11	15.060	15.300	14.840	14.840	14.840	343,700
2024-06-07	14.480	15.080	14.400	14.900	14.900	367,600
2024-06-06	15.200	15.600	14.200	14.480	14.480	676,700
2024-06-05	15.300	15.760	14.800	15.220	15.220	554,300
2024-06-04	15.060	15.620	15.060	15.380	15.380	339,400
2024-06-03	15.000	15.980	15.000	15.200	15.200	595,600
2024-05-31	15.060	15.300	15.000	15.120	15.120	414,200
2024-05-30	14.700	15.100	14.700	15.060	15.060	333,400
2024-05-29	14.880	15.280	14.880	15.000	15.000	392,300
2024-05-28	14.720	15.460	14.720	15.140	15.140	364,500
2024-05-27	14.980	15.140	14.520	15.000	15.000	510,700
2024-05-24	14.540	15.100	14.540	15.000	15.000	1,046,500
2024-05-23	14.260	14.680	14.220	14.540	14.540	430,900
2024-05-22	13.940	14.400	13.820	14.340	14.340	356,300
2024-05-21	14.680	14.960	13.500	14.080	14.080	1,082,800
2024-05-20	14.480	15.160	14.480	14.900	14.900	410,000
2024-05-17	14.800	15.400	14.460	14.500	14.500	365,418

← NewerPage 10 of 17 · 995 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.