CALB Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 16.470 | 17.160 | 16.300 | 16.870 | 16.870 | 4,494,400 |
| 2026-07-28 | 16.760 | 16.810 | 15.920 | 16.120 | 16.120 | 4,697,706 |
| 2026-07-27 | 16.700 | 16.870 | 16.230 | 16.850 | 16.850 | 4,799,702 |
| 2026-07-24 | 17.800 | 17.800 | 16.550 | 16.660 | 16.660 | 5,655,798 |
| 2026-07-23 | 17.000 | 17.890 | 16.350 | 17.750 | 17.750 | 6,534,870 |
| 2026-07-22 | 17.290 | 17.460 | 16.570 | 16.880 | 16.880 | 4,040,500 |
| 2026-07-21 | 17.670 | 17.670 | 16.660 | 17.240 | 17.240 | 6,762,104 |
| 2026-07-20 | 17.500 | 18.240 | 16.330 | 17.360 | 17.360 | 10,195,800 |
| 2026-07-17 | 20.460 | 20.460 | 18.590 | 18.860 | 18.860 | 4,255,400 |
| 2026-07-16 | 20.560 | 20.760 | 19.800 | 20.160 | 20.160 | 4,775,400 |
| 2026-07-15 | 20.300 | 20.760 | 20.000 | 20.200 | 20.200 | 3,205,836 |
| 2026-07-14 | 20.680 | 20.980 | 19.770 | 20.300 | 20.300 | 4,721,600 |
| 2026-07-13 | 21.580 | 21.800 | 20.300 | 20.720 | 20.720 | 5,988,500 |
| 2026-07-10 | 22.380 | 22.440 | 21.260 | 21.580 | 21.580 | 4,217,800 |
| 2026-07-09 | 23.280 | 23.580 | 21.160 | 22.100 | 22.100 | 5,357,900 |
| 2026-07-08 | 24.000 | 24.380 | 22.800 | 23.000 | 23.000 | 3,263,000 |
| 2026-07-07 | 24.360 | 25.100 | 23.700 | 24.240 | 24.240 | 3,474,700 |
| 2026-07-06 | 25.120 | 25.120 | 23.820 | 24.140 | 24.140 | 3,226,100 |
| 2026-07-03 | 23.300 | 24.700 | 23.280 | 24.600 | 24.600 | 4,038,500 |
| 2026-07-02 | 23.440 | 23.840 | 22.860 | 23.000 | 23.000 | 3,568,900 |
| 2026-06-30 | 23.880 | 24.260 | 23.140 | 23.440 | 23.440 | 2,498,893 |
| 2026-06-29 | 23.400 | 24.320 | 23.140 | 23.880 | 23.880 | 3,561,940 |
| 2026-06-26 | 24.060 | 24.060 | 22.780 | 23.000 | 23.000 | 3,049,333 |
| 2026-06-25 | 25.520 | 25.560 | 23.820 | 24.060 | 24.060 | 2,326,860 |
| 2026-06-24 | 25.060 | 25.160 | 24.380 | 24.880 | 24.880 | 2,495,000 |
| 2026-06-23 | 26.620 | 26.620 | 24.700 | 25.060 | 25.060 | 5,320,400 |
| 2026-06-22 | 27.180 | 27.180 | 25.220 | 26.300 | 26.300 | 7,301,200 |
| 2026-06-18 | 27.580 | 27.880 | 26.280 | 26.720 | 26.720 | 7,727,200 |
| 2026-06-17 | 27.520 | 28.160 | 26.860 | 27.440 | 27.440 | 3,313,450 |
| 2026-06-16 | 28.220 | 28.600 | 27.100 | 27.240 | 27.240 | 7,272,142 |
| 2026-06-15 | 26.300 | 27.400 | 25.920 | 27.260 | 27.260 | 4,821,700 |
| 2026-06-12 | 25.180 | 26.160 | 24.860 | 25.520 | 25.520 | 4,194,400 |
| 2026-06-11 | 25.480 | 25.600 | 24.320 | 24.860 | 24.860 | 4,977,400 |
| 2026-06-10 | 25.880 | 25.940 | 24.700 | 25.320 | 25.320 | 3,734,180 |
| 2026-06-09 | 26.980 | 26.980 | 25.680 | 26.140 | 26.140 | 2,623,500 |
| 2026-06-08 | 26.460 | 26.920 | 25.800 | 26.200 | 26.200 | 4,126,819 |
| 2026-06-05 | 28.980 | 28.980 | 26.840 | 27.100 | 27.100 | 6,614,400 |
| 2026-06-04 | 30.560 | 30.780 | 27.600 | 28.700 | 28.700 | 6,128,900 |
| 2026-06-03 | 32.180 | 32.180 | 30.140 | 30.560 | 30.560 | 3,968,374 |
| 2026-06-02 | 30.500 | 32.660 | 30.120 | 31.960 | 31.960 | 7,815,336 |
| 2026-06-01 | 29.760 | 30.640 | 29.240 | 30.080 | 30.080 | 5,447,325 |
| 2026-05-29 | 31.140 | 31.140 | 29.200 | 29.220 | 29.220 | 3,998,100 |
| 2026-05-28 | 31.980 | 31.980 | 30.160 | 30.680 | 30.680 | 3,719,000 |
| 2026-05-27 | 30.080 | 31.880 | 30.080 | 31.720 | 31.720 | 6,555,400 |
| 2026-05-26 | 29.600 | 30.780 | 28.880 | 30.160 | 30.160 | 4,056,300 |
| 2026-05-22 | 29.800 | 30.160 | 29.440 | 29.600 | 29.600 | 2,783,106 |
| 2026-05-21 | 30.000 | 30.780 | 29.240 | 29.540 | 29.540 | 4,698,369 |
| 2026-05-20 | 29.200 | 30.320 | 28.660 | 29.520 | 29.520 | 4,129,500 |
| 2026-05-19 | 30.380 | 30.380 | 28.640 | 29.140 | 29.140 | 3,203,508 |
| 2026-05-18 | 30.480 | 30.480 | 28.900 | 29.660 | 29.660 | 4,857,525 |
| 2026-05-15 | 31.680 | 31.880 | 30.200 | 30.480 | 30.480 | 7,417,570 |
| 2026-05-14 | 32.760 | 33.220 | 31.120 | 31.580 | 31.580 | 7,302,644 |
| 2026-05-13 | 32.300 | 32.380 | 31.560 | 32.300 | 32.300 | 4,754,039 |
| 2026-05-12 | 33.480 | 33.880 | 31.600 | 32.000 | 32.000 | 4,914,908 |
| 2026-05-11 | 33.120 | 33.760 | 32.640 | 32.840 | 32.840 | 4,603,200 |
| 2026-05-08 | 35.000 | 36.160 | 32.940 | 33.080 | 33.080 | 6,283,022 |
| 2026-05-07 | 35.200 | 35.860 | 33.700 | 34.600 | 34.600 | 4,446,500 |
| 2026-05-06 | 35.300 | 35.700 | 33.440 | 35.180 | 35.180 | 6,212,307 |
| 2026-05-05 | 35.420 | 35.600 | 34.600 | 35.560 | 35.560 | 1,250,810 |
| 2026-05-04 | 35.020 | 36.100 | 35.020 | 35.820 | 35.820 | 1,962,200 |
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.