CALB Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	18.280	18.500	17.720	18.280	18.280	560,000
2023-11-15	18.660	18.740	18.220	18.300	18.300	167,300
2023-11-14	18.440	18.440	18.220	18.280	18.280	157,600
2023-11-13	18.300	18.440	18.300	18.440	18.440	52,100
2023-11-10	18.800	18.800	18.180	18.180	18.180	175,200
2023-11-09	19.000	19.540	18.900	18.980	18.980	77,900
2023-11-08	19.900	19.900	19.060	19.060	19.060	432,791
2023-11-07	19.600	20.000	19.600	19.900	19.900	134,500
2023-11-06	19.300	19.600	19.180	19.580	19.580	123,900
2023-11-03	18.780	19.460	18.600	19.460	19.460	207,500
2023-11-02	18.780	18.940	18.600	18.780	18.780	73,800
2023-11-01	18.780	18.800	17.800	18.180	18.180	158,000
2023-10-31	18.980	18.980	18.040	18.400	18.400	251,334
2023-10-30	18.820	19.000	18.600	18.700	18.700	106,300
2023-10-27	19.020	19.080	18.860	19.000	19.000	253,700
2023-10-26	18.840	19.200	18.660	19.200	19.200	178,742
2023-10-25	19.040	19.080	18.600	19.040	19.040	501,200
2023-10-24	19.300	19.460	18.880	19.040	19.040	216,752
2023-10-20	19.100	19.700	19.100	19.700	19.700	82,204
2023-10-19	19.660	19.660	18.980	19.200	19.200	202,000
2023-10-18	20.000	20.050	19.620	19.660	19.660	355,700
2023-10-17	19.520	20.000	19.480	20.000	20.000	152,300
2023-10-16	19.560	19.720	19.500	19.720	19.720	143,900
2023-10-13	19.780	19.780	19.540	19.720	19.720	118,360
2023-10-12	19.400	19.900	19.300	19.600	19.600	229,835
2023-10-11	19.580	19.720	19.360	19.520	19.520	311,200
2023-10-10	19.380	19.600	19.380	19.580	19.580	85,723
2023-10-09	19.400	19.600	19.380	19.600	19.600	208,500
2023-10-06	19.560	19.800	19.320	19.600	19.600	149,800
2023-10-05	19.400	19.720	19.340	19.560	19.560	325,800
2023-10-04	19.500	19.580	19.360	19.580	19.580	69,500
2023-10-03	19.860	19.900	19.500	19.660	19.660	85,564
2023-09-29	19.420	20.000	19.220	19.880	19.880	201,100
2023-09-28	19.480	19.860	19.160	19.420	19.420	265,400
2023-09-27	19.700	20.350	19.680	19.860	19.860	658,100
2023-09-26	19.140	19.800	19.000	19.780	19.780	692,900
2023-09-25	18.920	19.140	18.820	19.140	19.140	356,362
2023-09-22	18.600	19.120	18.560	19.080	19.080	241,700
2023-09-21	18.480	18.600	18.040	18.600	18.600	288,300
2023-09-20	18.120	18.600	17.800	18.500	18.500	231,700
2023-09-19	18.580	18.580	17.980	18.100	18.100	185,000
2023-09-18	18.600	18.600	17.940	18.220	18.220	160,000
2023-09-15	18.380	18.700	17.960	18.600	18.600	629,200
2023-09-14	18.000	18.220	17.760	18.040	18.040	260,400
2023-09-13	17.300	18.080	17.280	18.020	18.020	542,200
2023-09-12	16.960	17.260	16.580	17.260	17.260	229,336
2023-09-11	16.620	16.960	16.060	16.860	16.860	243,821
2023-09-07	17.120	17.120	16.580	16.620	16.620	183,600
2023-09-06	16.000	17.220	16.000	17.000	17.000	1,595,700
2023-09-05	16.000	16.020	15.900	16.000	16.000	122,500
2023-09-04	16.000	16.180	15.820	16.100	16.100	269,900
2023-09-01	15.860	15.860	15.860	15.860	15.860	0
2023-08-31	15.980	16.020	15.540	15.860	15.860	757,749
2023-08-30	16.180	16.180	15.680	15.800	15.800	433,000
2023-08-29	16.000	16.800	16.000	16.400	16.400	328,100
2023-08-28	16.000	16.340	15.700	15.900	15.900	312,000
2023-08-25	15.700	15.920	15.620	15.900	15.900	110,300
2023-08-24	15.360	16.020	15.360	15.760	15.760	149,600
2023-08-23	15.380	15.520	15.160	15.340	15.340	258,600
2023-08-22	15.540	15.600	15.260	15.420	15.420	348,700

← NewerPage 13 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.