CALB Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	19.300	19.800	19.000	19.160	19.160	269,300
2023-05-23	19.860	20.300	19.320	19.500	19.500	445,200
2023-05-22	20.300	20.650	19.720	20.000	20.000	332,900
2023-05-19	19.800	21.050	19.600	20.400	20.400	1,805,420
2023-05-18	20.300	20.650	19.800	20.250	20.250	520,800
2023-05-17	22.200	22.300	20.000	20.300	20.300	1,323,100
2023-05-16	22.650	23.100	21.900	22.200	22.200	935,800
2023-05-15	21.000	22.700	20.550	22.650	22.650	1,302,300
2023-05-12	20.150	21.750	20.100	21.000	21.000	860,700
2023-05-11	21.300	21.300	19.620	20.150	20.150	175,500
2023-05-10	19.500	19.720	19.160	19.380	19.380	744,200
2023-05-09	20.300	20.850	19.260	19.700	19.700	754,800
2023-05-08	21.550	21.850	20.100	20.450	20.450	423,100
2023-05-05	20.800	21.600	20.750	21.550	21.550	282,900
2023-05-04	21.400	21.400	20.600	20.850	20.850	275,580
2023-05-03	21.850	21.850	21.050	21.400	21.400	313,700
2023-05-02	20.750	21.900	20.750	21.850	21.850	294,900
2023-04-28	20.150	21.200	20.150	21.000	21.000	348,722
2023-04-27	20.400	20.850	19.940	20.100	20.100	298,207
2023-04-26	18.880	20.600	18.880	20.550	20.550	217,900
2023-04-25	20.900	20.950	19.380	19.600	19.600	495,962
2023-04-24	20.100	21.100	19.760	21.000	21.000	429,065
2023-04-21	20.100	21.100	19.820	20.200	20.200	296,200
2023-04-20	20.650	20.700	19.800	20.100	20.100	304,900
2023-04-19	20.150	21.600	20.150	20.800	20.800	1,259,200
2023-04-18	20.600	20.650	20.000	20.250	20.250	286,900
2023-04-17	19.760	20.700	19.760	20.650	20.650	553,200
2023-04-14	20.100	20.650	19.940	20.100	20.100	275,300
2023-04-13	19.600	20.850	19.360	20.000	20.000	260,300
2023-04-12	20.750	20.750	19.920	20.000	20.000	332,700
2023-04-11	19.220	21.200	19.220	20.700	20.700	918,700
2023-04-06	19.020	19.440	18.820	19.280	19.280	236,900
2023-04-04	19.280	19.840	18.620	19.340	19.340	459,700
2023-04-03	19.620	19.620	19.080	19.300	19.300	296,800
2023-03-31	18.900	19.980	18.900	19.620	19.620	638,700
2023-03-30	19.320	19.500	18.620	18.900	18.900	600,000
2023-03-29	19.400	20.150	19.000	19.500	19.500	670,300
2023-03-28	18.380	18.500	18.120	18.500	18.500	129,200
2023-03-27	18.780	18.980	18.380	18.380	18.380	323,800
2023-03-24	18.340	19.200	18.340	19.000	19.000	281,600
2023-03-23	17.800	18.700	17.720	18.540	18.540	388,700
2023-03-22	18.400	18.700	17.720	17.840	17.840	588,900
2023-03-21	17.660	18.500	17.600	18.460	18.460	272,400
2023-03-20	17.980	17.980	17.140	17.320	17.320	653,100
2023-03-17	18.500	18.660	17.700	18.000	18.000	568,200
2023-03-16	18.500	18.720	18.260	18.460	18.460	204,105
2023-03-15	18.860	19.480	18.620	18.640	18.640	549,200
2023-03-14	18.740	19.320	18.700	18.800	18.800	240,400
2023-03-13	18.620	19.200	18.620	18.740	18.740	197,260
2023-03-10	18.660	18.740	18.380	18.740	18.740	296,400
2023-03-09	18.920	19.300	18.660	18.760	18.760	838,300
2023-03-08	19.920	20.100	18.300	18.920	18.920	1,469,400
2023-03-07	20.500	20.600	19.840	19.940	19.940	3,645,500
2023-03-06	20.900	20.900	20.000	20.300	20.300	602,800
2023-03-03	20.850	21.250	20.300	20.700	20.700	855,873
2023-03-02	21.100	21.300	20.700	20.750	20.750	681,400
2023-03-01	21.100	21.100	20.450	21.100	21.100	1,413,800
2023-02-28	21.450	21.450	20.050	21.300	21.300	405,633
2023-02-27	20.500	21.200	20.300	20.650	20.650	351,700
2023-02-24	20.500	21.200	19.820	20.300	20.300	764,915

← NewerPage 15 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.