CALB Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-23 | 17.000 | 17.640 | 15.000 | 17.640 | 17.640 | 983,800 |
| 2022-11-22 | 21.400 | 21.500 | 16.920 | 17.000 | 17.000 | 1,231,200 |
| 2022-11-21 | 22.000 | 22.100 | 21.050 | 21.350 | 21.350 | 128,000 |
| 2022-11-18 | 22.700 | 23.150 | 22.300 | 22.300 | 22.300 | 447,680 |
| 2022-11-17 | 22.550 | 23.250 | 22.300 | 23.100 | 23.100 | 219,100 |
| 2022-11-16 | 23.850 | 24.300 | 22.500 | 22.900 | 22.900 | 338,800 |
| 2022-11-15 | 22.700 | 24.300 | 22.400 | 23.150 | 23.150 | 310,000 |
| 2022-11-14 | 24.300 | 25.000 | 22.100 | 23.150 | 23.150 | 710,500 |
| 2022-11-11 | 25.650 | 25.850 | 23.850 | 24.900 | 24.900 | 1,303,400 |
| 2022-11-10 | 25.200 | 25.800 | 23.150 | 25.000 | 25.000 | 1,164,700 |
| 2022-11-09 | 25.000 | 25.200 | 22.250 | 25.200 | 25.200 | 869,266 |
| 2022-11-08 | 24.200 | 25.000 | 22.900 | 23.900 | 23.900 | 324,200 |
| 2022-11-07 | 22.700 | 25.100 | 22.700 | 24.000 | 24.000 | 1,479,900 |
| 2022-11-04 | 20.850 | 23.800 | 20.850 | 23.650 | 23.650 | 1,779,800 |
| 2022-11-03 | 20.550 | 21.550 | 20.050 | 20.550 | 20.550 | 314,100 |
| 2022-11-02 | 20.250 | 21.600 | 20.100 | 20.550 | 20.550 | 425,400 |
| 2022-11-01 | 20.000 | 21.850 | 20.000 | 20.200 | 20.200 | 393,000 |
| 2022-10-31 | 22.800 | 23.650 | 19.480 | 20.000 | 20.000 | 676,900 |
| 2022-10-28 | 23.200 | 25.000 | 22.100 | 22.800 | 22.800 | 1,439,200 |
| 2022-10-27 | 35.000 | 35.300 | 21.300 | 22.800 | 22.800 | 1,995,800 |
| 2022-10-26 | 34.700 | 36.050 | 34.300 | 34.850 | 34.850 | 283,600 |
| 2022-10-25 | 34.500 | 35.100 | 33.800 | 34.800 | 34.800 | 65,900 |
| 2022-10-24 | 36.300 | 37.100 | 34.650 | 34.850 | 34.850 | 184,600 |
| 2022-10-21 | 35.450 | 36.650 | 34.950 | 36.300 | 36.300 | 243,800 |
| 2022-10-20 | 36.050 | 36.350 | 35.050 | 35.450 | 35.450 | 195,200 |
| 2022-10-19 | 38.000 | 38.000 | 36.200 | 36.500 | 36.500 | 1,024,600 |
| 2022-10-18 | 37.100 | 38.000 | 36.900 | 38.000 | 38.000 | 424,700 |
| 2022-10-17 | 37.950 | 38.000 | 36.250 | 37.100 | 37.100 | 265,900 |
| 2022-10-14 | 37.150 | 38.200 | 36.250 | 38.000 | 38.000 | 1,465,700 |
| 2022-10-13 | 36.850 | 37.550 | 35.700 | 37.000 | 37.000 | 460,700 |
| 2022-10-12 | 35.950 | 37.500 | 34.500 | 37.350 | 37.350 | 353,000 |
| 2022-10-11 | 34.900 | 35.750 | 33.450 | 35.750 | 35.750 | 1,362,900 |
| 2022-10-10 | 36.150 | 36.550 | 33.800 | 34.600 | 34.600 | 3,263,600 |
| 2022-10-07 | 38.000 | 38.000 | 36.150 | 36.650 | 36.650 | 1,068,880 |
| 2022-10-06 | 38.000 | 38.450 | 37.150 | 38.000 | 38.000 | 47,194,200 |
← NewerPage 17 of 17 · 995 trading days
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.