CALB Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	20.850	21.250	20.150	20.750	20.750	447,300
2023-02-22	21.650	22.150	20.700	20.850	20.850	1,041,200
2023-02-21	22.750	22.750	21.650	22.100	22.100	565,385
2023-02-20	24.000	24.200	22.000	22.400	22.400	2,156,064
2023-02-17	24.250	24.650	23.700	24.000	24.000	610,800
2023-02-16	22.750	24.850	22.750	24.550	24.550	1,140,300
2023-02-15	22.750	23.250	22.500	22.700	22.700	605,500
2023-02-14	23.050	23.300	22.900	23.000	23.000	627,200
2023-02-13	23.150	23.600	22.700	23.300	23.300	608,250
2023-02-10	23.900	23.900	22.850	23.000	23.000	804,772
2023-02-09	23.000	24.950	23.000	23.850	23.850	1,501,800
2023-02-08	23.400	23.400	22.650	22.950	22.950	530,500
2023-02-07	22.350	23.200	22.250	23.000	23.000	1,178,200
2023-02-06	24.000	24.550	21.850	21.950	21.950	2,031,500
2023-02-03	24.500	24.800	23.700	24.750	24.750	444,900
2023-02-02	24.750	24.850	23.550	24.300	24.300	937,250
2023-02-01	25.350	25.600	24.150	24.750	24.750	1,135,500
2023-01-31	24.950	25.350	23.750	24.950	24.950	1,163,300
2023-01-30	25.550	25.850	24.250	24.450	24.450	1,872,000
2023-01-27	22.400	25.600	22.000	25.350	25.350	5,531,600
2023-01-26	20.800	22.600	20.800	21.700	21.700	1,346,232
2023-01-20	20.350	20.700	19.700	20.600	20.600	666,700
2023-01-19	20.050	20.300	19.700	19.700	19.700	642,300
2023-01-18	20.100	20.500	19.600	20.050	20.050	523,000
2023-01-17	20.200	20.450	19.460	19.940	19.940	1,207,500
2023-01-16	21.500	22.000	19.940	20.000	20.000	2,144,000
2023-01-13	22.600	22.600	17.200	20.900	20.900	2,187,800
2023-01-12	23.850	24.600	22.300	22.350	22.350	790,000
2023-01-11	23.750	25.200	23.100	23.200	23.200	2,007,700
2023-01-10	22.000	23.700	21.150	23.700	23.700	1,780,900
2023-01-09	21.200	21.200	20.300	21.000	21.000	741,600
2023-01-06	20.250	21.450	20.200	20.600	20.600	1,097,600
2023-01-05	20.550	20.900	20.050	20.250	20.250	609,700
2023-01-04	19.640	20.600	19.640	20.400	20.400	412,400
2023-01-03	18.280	21.050	18.100	20.000	20.000	1,029,454
2022-12-30	19.040	19.040	18.080	18.080	18.080	1,140,000
2022-12-29	19.940	19.940	18.500	18.660	18.660	583,225
2022-12-28	19.500	20.350	19.360	19.800	19.800	560,700
2022-12-23	20.050	20.350	19.480	19.500	19.500	191,100
2022-12-22	19.800	20.500	19.800	20.100	20.100	228,200
2022-12-21	20.100	20.500	19.280	19.700	19.700	304,500
2022-12-20	18.360	19.500	18.160	19.280	19.280	736,900
2022-12-19	18.640	18.700	18.160	18.180	18.180	280,600
2022-12-16	18.800	18.800	17.980	18.400	18.400	514,925
2022-12-15	18.540	19.000	18.100	18.340	18.340	446,600
2022-12-14	19.900	20.100	17.720	18.280	18.280	1,295,500
2022-12-13	20.900	20.900	18.660	19.200	19.200	345,967
2022-12-12	20.600	21.500	19.200	19.380	19.380	584,900
2022-12-09	21.600	22.000	20.300	21.100	21.100	799,900
2022-12-08	17.800	21.900	17.700	21.550	21.550	3,128,829
2022-12-07	19.500	20.750	17.620	17.660	17.660	1,455,400
2022-12-06	21.600	21.600	19.380	19.380	19.380	411,369
2022-12-05	19.380	21.650	19.380	21.600	21.600	716,400
2022-12-02	20.200	20.200	19.100	19.380	19.380	474,360
2022-12-01	20.300	21.450	19.760	20.200	20.200	1,813,300
2022-11-30	18.000	20.400	17.840	19.340	19.340	1,464,700
2022-11-29	19.780	19.880	18.200	18.340	18.340	443,100
2022-11-28	18.020	19.680	16.000	19.600	19.600	780,160
2022-11-25	18.100	18.160	17.420	18.020	18.020	185,700
2022-11-24	17.800	18.520	17.400	18.100	18.100	464,500

← NewerPage 16 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.