CALB Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	25.360	25.860	24.320	24.840	24.840	7,963,000
2026-01-27	27.720	27.880	25.500	25.680	25.680	9,004,800
2026-01-26	28.240	28.840	27.700	27.880	27.880	4,202,768
2026-01-23	28.000	28.980	27.760	28.360	28.360	3,273,000
2026-01-22	28.380	28.400	27.220	27.680	27.680	4,273,400
2026-01-21	28.600	28.940	27.740	28.120	28.120	4,053,600
2026-01-20	28.680	28.680	27.620	28.000	28.000	2,713,200
2026-01-19	29.340	29.340	28.100	28.260	28.260	5,016,200
2026-01-16	31.200	31.400	28.700	29.040	29.040	7,212,651
2026-01-15	29.960	31.480	29.140	31.080	31.080	7,830,700
2026-01-14	28.980	30.260	28.920	29.760	29.760	10,614,100
2026-01-13	27.760	29.900	27.240	28.940	28.940	18,442,180
2026-01-12	27.000	27.860	26.640	27.200	27.200	10,853,000
2026-01-09	25.400	27.200	25.040	26.800	26.800	10,548,290
2026-01-08	25.300	25.340	24.500	25.320	25.320	4,781,707
2026-01-07	24.780	25.400	24.660	25.180	25.180	4,437,600
2026-01-06	25.380	25.740	24.500	24.980	24.980	7,145,000
2026-01-05	25.980	25.980	24.960	25.180	25.180	4,854,400
2026-01-02	25.120	26.020	24.800	26.000	26.000	616,400
2025-12-31	25.880	26.120	24.860	25.120	25.120	2,209,900
2025-12-30	25.220	25.580	24.620	25.420	25.420	3,641,000
2025-12-29	25.480	26.060	24.980	25.140	25.140	4,095,300
2025-12-24	26.560	26.600	25.000	25.100	25.100	3,666,234
2025-12-23	25.740	26.660	25.360	26.420	26.420	7,019,700
2025-12-22	25.820	26.280	25.420	25.640	25.640	3,022,400
2025-12-19	25.480	26.080	24.920	25.860	25.860	8,529,500
2025-12-18	26.200	26.200	24.920	25.280	25.280	3,437,350
2025-12-17	25.660	26.380	25.440	26.220	26.220	2,900,570
2025-12-16	27.020	27.180	25.560	25.680	25.680	4,327,200
2025-12-15	27.020	27.900	26.780	27.020	27.020	2,833,600
2025-12-12	27.620	27.660	26.820	27.500	27.500	3,992,106
2025-12-11	28.060	28.580	27.100	27.100	27.100	3,245,600
2025-12-10	28.180	28.260	27.520	27.800	27.800	3,610,600
2025-12-09	28.020	28.480	27.360	27.760	27.760	3,285,500
2025-12-08	27.820	28.560	27.680	28.020	28.020	2,744,441
2025-12-05	28.400	28.400	27.460	27.820	27.820	3,178,900
2025-12-04	27.900	28.260	27.220	28.060	28.060	1,918,400
2025-12-03	28.000	28.460	27.000	27.440	27.440	3,275,944
2025-12-02	28.000	28.860	27.680	28.000	28.000	3,800,900
2025-12-01	28.780	28.880	27.940	28.200	28.200	2,702,718
2025-11-28	28.600	28.660	28.020	28.380	28.380	2,647,100
2025-11-27	27.500	28.940	27.500	28.060	28.060	4,793,700
2025-11-26	28.340	28.480	26.940	27.340	27.340	6,146,941
2025-11-25	27.940	28.860	27.840	28.060	28.060	4,889,614
2025-11-24	28.400	28.640	27.700	27.860	27.860	3,776,400
2025-11-21	28.500	28.520	27.420	28.000	28.000	9,299,954
2025-11-20	30.820	30.820	28.120	29.220	29.220	14,515,500
2025-11-19	30.500	30.900	29.720	30.140	30.140	7,036,800
2025-11-18	33.280	33.280	29.720	30.560	30.560	13,984,867
2025-11-17	33.720	34.700	32.600	33.320	33.320	7,476,411
2025-11-14	34.300	35.100	33.520	33.720	33.720	6,180,900
2025-11-13	32.320	35.500	32.080	35.200	35.200	15,324,644
2025-11-12	34.180	34.220	31.320	32.320	32.320	11,067,100
2025-11-11	33.880	35.060	33.300	34.180	34.180	8,756,700
2025-11-10	36.000	36.200	33.180	33.500	33.500	9,248,300
2025-11-07	33.920	35.840	33.220	35.080	35.080	16,684,400
2025-11-06	32.720	34.440	32.500	33.800	33.800	9,815,700
2025-11-05	29.860	33.480	29.500	33.140	33.140	12,009,475
2025-11-04	32.260	32.360	30.540	30.740	30.740	8,702,000
2025-11-03	33.440	34.380	31.320	32.260	32.260	10,505,400

← NewerPage 4 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.