CALB Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	14.760	15.080	14.240	14.960	14.960	448,900
2024-05-14	15.280	15.300	14.720	14.760	14.760	321,500
2024-05-13	15.200	15.320	14.700	15.300	15.300	316,200
2024-05-10	15.200	15.880	14.900	15.060	15.060	397,100
2024-05-09	14.500	15.580	14.080	15.300	15.300	597,100
2024-05-08	14.580	14.580	13.860	13.880	13.880	309,600
2024-05-07	14.400	14.680	14.160	14.500	14.500	322,400
2024-05-06	14.000	14.740	14.000	14.440	14.440	366,500
2024-05-03	13.600	14.340	13.480	13.780	13.780	477,092
2024-05-02	13.600	14.160	13.540	13.600	13.600	486,300
2024-04-30	14.240	14.360	14.120	14.340	14.340	940,200
2024-04-29	14.320	14.500	14.060	14.240	14.240	992,600
2024-04-26	14.440	14.460	14.100	14.320	14.320	352,800
2024-04-25	14.000	14.360	13.960	14.280	14.280	323,300
2024-04-24	13.700	14.200	13.700	14.000	14.000	329,000
2024-04-23	14.160	14.280	13.540	13.800	13.800	646,400
2024-04-22	13.320	14.080	13.320	13.980	13.980	667,200
2024-04-19	13.400	13.500	12.980	13.400	13.400	489,900
2024-04-18	12.860	13.420	12.860	13.420	13.420	1,103,800
2024-04-17	12.700	13.200	12.700	12.960	12.960	370,700
2024-04-16	12.700	12.900	12.480	12.900	12.900	374,800
2024-04-15	12.780	12.900	12.420	12.900	12.900	527,100
2024-04-12	12.420	13.000	12.280	12.900	12.900	730,200
2024-04-11	13.040	13.060	12.740	12.900	12.900	319,000
2024-04-10	13.360	13.480	13.180	13.220	13.220	346,100
2024-04-09	13.160	13.600	12.940	13.360	13.360	332,700
2024-04-08	12.740	13.000	12.440	12.940	12.940	361,100
2024-04-05	12.980	12.980	12.700	12.860	12.860	333,100
2024-04-03	12.700	13.340	12.440	13.340	13.340	551,900
2024-04-02	14.500	14.500	13.040	13.040	13.040	911,700
2024-03-28	14.000	14.500	13.700	14.500	14.500	3,006,668
2024-03-27	13.780	14.000	12.940	14.000	14.000	1,217,200
2024-03-26	13.400	13.980	13.200	13.780	13.780	332,400
2024-03-25	13.060	13.560	12.860	13.440	13.440	356,800
2024-03-22	13.140	13.140	12.180	12.900	12.900	615,100
2024-03-21	13.560	13.720	12.880	13.060	13.060	473,500
2024-03-20	13.340	13.940	13.340	13.620	13.620	261,700
2024-03-19	13.660	13.660	13.220	13.280	13.280	269,400
2024-03-18	13.500	13.980	13.280	13.740	13.740	281,900
2024-03-15	13.760	14.060	13.380	13.460	13.460	290,200
2024-03-14	14.060	14.140	13.540	13.760	13.760	261,500
2024-03-13	13.800	14.200	13.660	13.780	13.780	405,000
2024-03-12	12.940	13.900	12.720	13.780	13.780	692,200
2024-03-11	12.300	13.240	11.960	12.820	12.820	1,129,200
2024-03-08	12.220	12.400	12.000	12.300	12.300	263,800
2024-03-07	12.420	12.420	11.760	12.020	12.020	504,300
2024-03-06	12.380	12.580	11.820	12.180	12.180	350,800
2024-03-05	12.200	12.300	11.500	12.080	12.080	484,600
2024-03-04	13.440	13.540	12.300	12.300	12.300	699,400
2024-03-01	14.600	14.600	13.400	13.440	13.440	440,000
2024-02-29	12.800	14.600	12.400	14.600	14.600	1,146,700
2024-02-28	12.700	13.000	12.580	12.900	12.900	709,600
2024-02-27	11.960	12.720	11.900	12.720	12.720	460,300
2024-02-26	11.920	12.760	11.920	12.080	12.080	377,200
2024-02-23	11.800	12.160	11.300	12.040	12.040	728,100
2024-02-22	11.700	11.980	11.480	11.980	11.980	455,734
2024-02-21	12.300	12.540	11.740	11.800	11.800	554,000
2024-02-20	11.920	12.500	11.060	12.500	12.500	609,300
2024-02-19	13.000	13.000	11.580	11.960	11.960	691,300
2024-02-16	12.560	13.020	12.220	13.000	13.000	862,700

← NewerPage 11 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.