CALB Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	12.580	12.580	11.840	12.200	12.200	189,800
2024-02-14	12.520	12.580	11.860	12.580	12.580	138,600
2024-02-09	12.540	12.540	12.540	12.540	12.540	152,400
2024-02-08	12.080	12.400	11.840	12.280	12.280	179,900
2024-02-07	12.000	12.180	11.900	12.080	12.080	328,500
2024-02-06	12.200	12.400	11.880	12.300	12.300	422,500
2024-02-05	13.060	13.060	11.940	12.200	12.200	282,200
2024-02-02	14.020	14.280	12.800	13.000	13.000	278,100
2024-02-01	14.560	14.920	13.800	13.800	13.800	296,400
2024-01-31	13.720	14.720	13.720	14.560	14.560	1,391,400
2024-01-30	13.920	14.160	13.600	14.160	14.160	355,750
2024-01-29	13.400	14.120	13.220	13.900	13.900	447,000
2024-01-26	13.820	13.820	12.640	13.280	13.280	385,700
2024-01-25	14.340	14.340	13.720	13.820	13.820	146,800
2024-01-24	14.720	15.180	13.960	14.500	14.500	633,800
2024-01-23	15.000	15.020	14.400	14.500	14.500	384,600
2024-01-22	15.760	15.780	14.980	15.000	15.000	405,000
2024-01-19	16.000	16.080	15.760	15.920	15.920	135,500
2024-01-18	16.500	16.500	15.600	15.920	15.920	141,200
2024-01-17	16.160	16.160	15.800	15.840	15.840	194,602
2024-01-16	16.380	16.380	16.000	16.100	16.100	145,500
2024-01-15	16.400	16.400	16.400	16.400	16.400	162,000
2024-01-12	16.820	16.820	16.000	16.400	16.400	135,600
2024-01-11	16.600	16.820	16.100	16.820	16.820	157,800
2024-01-10	16.600	16.640	16.320	16.500	16.500	136,300
2024-01-09	16.300	17.120	16.260	16.460	16.460	183,000
2024-01-08	17.040	17.040	16.100	16.220	16.220	185,603
2024-01-05	16.900	17.300	16.900	16.900	16.900	13,000
2024-01-04	17.720	17.720	16.860	16.900	16.900	304,400
2024-01-03	17.600	17.660	17.360	17.600	17.600	119,400
2024-01-02	17.780	17.860	17.520	17.700	17.700	59,151
2023-12-29	18.260	18.260	17.380	17.600	17.600	380,300
2023-12-28	18.300	18.320	17.620	18.100	18.100	136,800
2023-12-27	18.300	18.300	17.920	18.240	18.240	56,100
2023-12-22	18.400	18.400	17.800	17.900	17.900	340,600
2023-12-21	18.220	18.300	17.980	18.300	18.300	110,500
2023-12-20	18.480	18.480	17.900	18.160	18.160	41,000
2023-12-19	18.000	18.120	17.760	18.120	18.120	68,300
2023-12-18	18.240	18.320	17.800	18.000	18.000	139,100
2023-12-15	18.640	18.720	18.080	18.200	18.200	175,100
2023-12-14	18.400	18.440	18.000	18.300	18.300	123,500
2023-12-13	18.300	18.340	18.200	18.340	18.340	21,500
2023-12-12	18.180	18.680	17.980	18.600	18.600	94,532
2023-12-11	18.320	18.400	18.100	18.180	18.180	423,300
2023-12-08	18.500	18.580	18.200	18.360	18.360	59,200
2023-12-07	18.300	19.000	18.160	18.860	18.860	137,700
2023-12-06	18.400	18.540	18.280	18.360	18.360	113,500
2023-12-05	18.100	18.580	18.100	18.300	18.300	52,800
2023-12-04	18.200	18.200	18.000	18.100	18.100	45,300
2023-12-01	18.400	18.560	18.020	18.200	18.200	80,700
2023-11-30	19.000	19.000	18.240	18.600	18.600	213,032
2023-11-29	18.380	18.380	18.040	18.300	18.300	58,429
2023-11-28	18.300	18.320	18.180	18.220	18.220	41,600
2023-11-27	18.500	18.500	18.000	18.220	18.220	219,600
2023-11-24	18.460	18.500	18.060	18.480	18.480	129,200
2023-11-23	18.480	18.580	18.280	18.460	18.460	169,500
2023-11-22	18.780	19.180	18.100	18.400	18.400	823,100
2023-11-21	18.700	18.820	18.260	18.700	18.700	216,000
2023-11-20	18.380	18.940	18.280	18.720	18.720	533,153
2023-11-17	18.280	18.440	18.020	18.100	18.100	1,956,511

← NewerPage 12 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.