CALB Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	15.940	15.940	15.060	15.100	15.100	227,100
2023-08-18	15.600	16.160	15.600	15.940	15.940	267,061
2023-08-17	16.020	16.020	15.500	15.580	15.580	192,837
2023-08-16	16.140	16.160	15.940	16.040	16.040	204,900
2023-08-15	16.380	16.600	16.180	16.320	16.320	279,800
2023-08-14	16.800	16.800	16.300	16.680	16.680	343,200
2023-08-11	17.400	17.420	16.800	16.980	16.980	265,400
2023-08-10	17.500	17.640	17.140	17.400	17.400	83,100
2023-08-09	17.520	17.720	16.960	17.720	17.720	461,580
2023-08-08	17.680	18.020	17.420	17.500	17.500	373,400
2023-08-07	18.000	18.000	17.720	17.720	17.720	107,206
2023-08-04	18.000	18.020	17.860	18.000	18.000	163,200
2023-08-03	18.200	18.400	17.800	17.820	17.820	421,537
2023-08-02	18.500	18.500	17.780	18.480	18.480	382,000
2023-08-01	18.560	18.800	18.220	18.500	18.500	539,034
2023-07-31	18.740	19.040	18.540	18.540	18.540	1,276,700
2023-07-28	18.560	18.900	18.220	18.740	18.740	748,100
2023-07-27	18.560	19.040	18.280	18.560	18.560	979,200
2023-07-26	18.100	18.500	17.940	18.220	18.220	178,900
2023-07-25	18.700	18.920	17.800	18.080	18.080	558,949
2023-07-24	19.060	19.060	18.200	18.500	18.500	324,400
2023-07-21	19.160	19.240	18.580	19.100	19.100	193,700
2023-07-20	19.080	19.400	18.540	19.000	19.000	164,834
2023-07-19	19.500	19.500	18.980	19.080	19.080	84,000
2023-07-18	19.160	19.620	19.160	19.500	19.500	214,510
2023-07-14	19.040	19.600	19.000	19.360	19.360	59,410
2023-07-13	19.060	19.360	18.900	19.100	19.100	168,980
2023-07-12	19.480	19.600	19.000	19.000	19.000	143,700
2023-07-11	19.300	19.580	19.280	19.500	19.500	152,900
2023-07-10	18.980	19.500	18.700	19.300	19.300	466,800
2023-07-07	18.200	19.300	18.200	18.900	18.900	991,889
2023-07-06	18.620	18.620	17.860	18.400	18.400	309,435
2023-07-05	19.300	19.500	18.300	18.640	18.640	375,000
2023-07-04	19.680	19.800	19.000	19.200	19.200	255,500
2023-07-03	19.980	20.150	19.060	19.680	19.680	607,300
2023-06-30	18.480	19.920	18.480	19.920	19.920	1,177,800
2023-06-29	18.220	18.500	18.140	18.480	18.480	325,900
2023-06-28	17.480	18.300	17.360	18.160	18.160	248,554
2023-06-27	17.600	17.720	17.180	17.480	17.480	96,000
2023-06-26	17.500	17.900	17.260	17.600	17.600	95,167
2023-06-23	17.880	17.880	17.320	17.500	17.500	86,200
2023-06-21	18.000	18.140	17.620	17.960	17.960	103,700
2023-06-20	18.220	18.480	17.680	18.100	18.100	115,117
2023-06-19	18.100	18.700	17.740	18.220	18.220	90,700
2023-06-16	18.720	18.900	17.900	18.140	18.140	372,800
2023-06-15	17.980	18.800	17.780	18.700	18.700	626,300
2023-06-14	16.760	17.800	16.620	17.760	17.760	515,900
2023-06-13	16.860	17.020	16.680	16.760	16.760	235,400
2023-06-12	16.900	17.360	16.640	16.820	16.820	526,200
2023-06-09	17.000	17.200	16.600	16.940	16.940	563,200
2023-06-08	17.160	17.220	16.540	17.000	17.000	292,300
2023-06-07	17.300	17.300	16.580	17.220	17.220	256,300
2023-06-06	17.940	18.300	17.020	17.120	17.120	545,500
2023-06-05	18.500	18.500	17.900	17.940	17.940	462,100
2023-06-02	17.640	18.440	17.640	18.100	18.100	528,038
2023-06-01	18.000	18.020	17.300	17.640	17.640	470,100
2023-05-31	18.320	18.320	16.980	18.200	18.200	926,500
2023-05-30	17.040	18.320	16.500	18.160	18.160	400,600
2023-05-29	18.340	18.340	17.100	17.100	17.100	576,300
2023-05-25	18.940	19.780	18.300	18.340	18.340	505,600

← NewerPage 14 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.