CALB Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 36.500 | 36.780 | 35.200 | 35.400 | 35.400 | 2,999,902 |
| 2026-04-29 | 32.600 | 36.900 | 32.500 | 36.500 | 36.500 | 9,144,000 |
| 2026-04-28 | 34.000 | 34.160 | 32.360 | 32.500 | 32.500 | 3,564,657 |
| 2026-04-27 | 33.800 | 34.260 | 33.400 | 33.920 | 33.920 | 4,771,092 |
| 2026-04-24 | 34.620 | 34.620 | 33.240 | 33.760 | 33.760 | 4,818,275 |
| 2026-04-23 | 35.480 | 35.480 | 34.020 | 34.640 | 34.640 | 5,033,200 |
| 2026-04-22 | 36.200 | 36.440 | 34.800 | 35.480 | 35.480 | 8,688,900 |
| 2026-04-21 | 36.360 | 36.620 | 35.400 | 36.200 | 36.200 | 8,023,155 |
| 2026-04-20 | 37.200 | 37.200 | 34.660 | 36.360 | 36.360 | 6,391,691 |
| 2026-04-17 | 38.000 | 38.120 | 36.780 | 37.240 | 37.240 | 5,278,100 |
| 2026-04-16 | 37.360 | 39.300 | 37.120 | 37.820 | 37.820 | 9,568,600 |
| 2026-04-15 | 38.260 | 38.280 | 36.380 | 37.300 | 37.300 | 7,458,400 |
| 2026-04-14 | 38.000 | 38.000 | 35.620 | 37.660 | 37.660 | 7,398,000 |
| 2026-04-13 | 37.000 | 37.580 | 36.120 | 37.120 | 37.120 | 10,141,270 |
| 2026-04-10 | 34.400 | 37.480 | 33.900 | 37.220 | 37.220 | 20,010,641 |
| 2026-04-09 | 33.680 | 34.580 | 33.140 | 34.400 | 34.400 | 7,904,718 |
| 2026-04-08 | 33.400 | 33.840 | 32.120 | 33.580 | 33.580 | 7,962,430 |
| 2026-04-02 | 32.820 | 33.680 | 32.200 | 33.000 | 33.000 | 8,743,780 |
| 2026-04-01 | 32.600 | 32.820 | 30.920 | 32.420 | 32.420 | 6,281,106 |
| 2026-03-31 | 33.000 | 33.300 | 31.260 | 31.660 | 31.660 | 10,100,780 |
| 2026-03-30 | 32.000 | 34.720 | 31.700 | 32.720 | 32.720 | 15,407,320 |
| 2026-03-27 | 30.760 | 32.200 | 29.680 | 31.620 | 31.620 | 10,081,000 |
| 2026-03-26 | 30.400 | 31.380 | 29.700 | 30.280 | 30.280 | 5,317,700 |
| 2026-03-25 | 31.400 | 31.980 | 29.900 | 30.400 | 30.400 | 7,162,200 |
| 2026-03-24 | 30.620 | 31.200 | 29.300 | 31.000 | 31.000 | 8,586,800 |
| 2026-03-23 | 28.420 | 30.740 | 28.260 | 30.120 | 30.120 | 18,950,311 |
| 2026-03-20 | 27.200 | 29.840 | 27.200 | 28.560 | 28.560 | 12,386,900 |
| 2026-03-19 | 28.500 | 28.960 | 26.980 | 27.140 | 27.140 | 3,374,943 |
| 2026-03-18 | 27.620 | 28.600 | 26.800 | 28.500 | 28.500 | 3,783,004 |
| 2026-03-17 | 28.220 | 28.760 | 27.420 | 27.520 | 27.520 | 2,680,300 |
| 2026-03-16 | 29.040 | 29.040 | 27.640 | 28.220 | 28.220 | 3,189,600 |
| 2026-03-13 | 29.400 | 29.760 | 28.480 | 28.780 | 28.780 | 4,069,400 |
| 2026-03-12 | 29.460 | 30.000 | 28.500 | 29.080 | 29.080 | 5,288,000 |
| 2026-03-11 | 26.800 | 29.820 | 26.780 | 29.140 | 29.140 | 13,007,800 |
| 2026-03-10 | 26.200 | 26.920 | 26.200 | 26.800 | 26.800 | 2,296,800 |
| 2026-03-09 | 25.200 | 26.280 | 24.740 | 26.100 | 26.100 | 3,269,800 |
| 2026-03-06 | 26.460 | 26.460 | 25.100 | 25.800 | 25.800 | 2,162,100 |
| 2026-03-05 | 26.280 | 26.580 | 25.820 | 26.000 | 26.000 | 2,715,200 |
| 2026-03-04 | 25.700 | 26.280 | 25.180 | 25.560 | 25.560 | 3,456,500 |
| 2026-03-03 | 26.800 | 27.360 | 25.200 | 25.660 | 25.660 | 3,409,300 |
| 2026-03-02 | 27.160 | 27.440 | 25.980 | 26.760 | 26.760 | 6,510,800 |
| 2026-02-27 | 25.220 | 26.240 | 24.520 | 25.960 | 25.960 | 4,922,297 |
| 2026-02-26 | 27.060 | 27.980 | 24.960 | 25.100 | 25.100 | 7,005,000 |
| 2026-02-25 | 28.420 | 28.440 | 27.600 | 27.660 | 27.660 | 1,112,100 |
| 2026-02-24 | 27.600 | 28.700 | 27.240 | 27.920 | 27.920 | 3,922,058 |
| 2026-02-23 | 27.120 | 28.500 | 27.060 | 28.340 | 28.340 | 1,578,300 |
| 2026-02-20 | 26.680 | 26.900 | 25.920 | 26.400 | 26.400 | 626,253 |
| 2026-02-16 | 26.360 | 27.020 | 26.000 | 26.720 | 26.720 | 241,900 |
| 2026-02-13 | 26.320 | 26.920 | 26.040 | 26.360 | 26.360 | 2,314,934 |
| 2026-02-12 | 26.600 | 27.160 | 26.580 | 26.800 | 26.800 | 2,192,400 |
| 2026-02-11 | 26.260 | 26.960 | 26.000 | 26.620 | 26.620 | 2,358,451 |
| 2026-02-10 | 26.600 | 27.040 | 26.200 | 26.220 | 26.220 | 2,415,500 |
| 2026-02-09 | 25.800 | 26.740 | 25.300 | 26.600 | 26.600 | 3,271,091 |
| 2026-02-06 | 24.000 | 25.440 | 23.580 | 25.380 | 25.380 | 4,451,534 |
| 2026-02-05 | 25.500 | 25.500 | 24.040 | 24.040 | 24.040 | 3,479,096 |
| 2026-02-04 | 25.500 | 25.840 | 24.800 | 25.760 | 25.760 | 3,448,333 |
| 2026-02-03 | 24.360 | 25.660 | 24.360 | 25.500 | 25.500 | 3,700,368 |
| 2026-02-02 | 25.100 | 25.700 | 23.740 | 24.320 | 24.320 | 5,235,534 |
| 2026-01-30 | 24.740 | 25.120 | 24.480 | 24.640 | 24.640 | 3,541,034 |
| 2026-01-29 | 24.820 | 25.460 | 24.440 | 24.900 | 24.900 | 3,198,568 |
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.