CALB Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 34.420 | 35.400 | 33.140 | 33.440 | 33.440 | 12,647,206 |
| 2025-10-30 | 33.000 | 35.200 | 32.300 | 34.380 | 34.380 | 15,093,600 |
| 2025-10-28 | 30.820 | 31.760 | 30.340 | 31.120 | 31.120 | 4,235,100 |
| 2025-10-27 | 31.900 | 32.160 | 30.200 | 30.820 | 30.820 | 9,797,900 |
| 2025-10-24 | 30.080 | 31.660 | 30.080 | 31.080 | 31.080 | 6,131,700 |
| 2025-10-23 | 29.520 | 29.940 | 28.700 | 29.580 | 29.580 | 4,337,746 |
| 2025-10-22 | 30.300 | 30.300 | 29.440 | 30.180 | 30.180 | 2,343,600 |
| 2025-10-21 | 30.320 | 30.980 | 30.000 | 30.300 | 30.300 | 4,860,200 |
| 2025-10-20 | 29.520 | 30.700 | 29.520 | 29.880 | 29.880 | 5,469,100 |
| 2025-10-17 | 31.780 | 32.040 | 28.840 | 29.140 | 29.140 | 9,426,964 |
| 2025-10-16 | 31.600 | 32.100 | 30.760 | 31.720 | 31.720 | 4,931,300 |
| 2025-10-15 | 31.100 | 31.880 | 30.540 | 31.540 | 31.540 | 4,877,900 |
| 2025-10-14 | 33.500 | 33.760 | 30.760 | 31.060 | 31.060 | 9,965,526 |
| 2025-10-13 | 30.500 | 32.720 | 30.300 | 32.340 | 32.340 | 12,607,480 |
| 2025-10-10 | 35.060 | 35.300 | 31.560 | 31.840 | 31.840 | 22,106,346 |
| 2025-10-09 | 37.000 | 37.000 | 34.800 | 35.260 | 35.260 | 11,421,169 |
| 2025-10-08 | 35.840 | 36.780 | 35.500 | 36.040 | 36.040 | 3,326,400 |
| 2025-10-06 | 35.820 | 36.500 | 34.500 | 35.840 | 35.840 | 1,790,500 |
| 2025-10-03 | 36.500 | 36.560 | 35.080 | 35.740 | 35.740 | 2,100,500 |
| 2025-10-02 | 36.040 | 37.200 | 34.820 | 36.100 | 36.100 | 6,295,626 |
| 2025-09-30 | 34.160 | 36.700 | 33.360 | 35.460 | 35.460 | 23,299,006 |
| 2025-09-29 | 31.700 | 35.200 | 31.700 | 33.560 | 33.560 | 25,288,700 |
| 2025-09-26 | 31.860 | 32.180 | 30.660 | 30.940 | 30.940 | 11,582,500 |
| 2025-09-25 | 30.040 | 32.080 | 29.500 | 31.860 | 31.860 | 22,526,631 |
| 2025-09-24 | 28.320 | 31.200 | 28.020 | 29.980 | 29.980 | 26,298,801 |
| 2025-09-23 | 27.500 | 28.960 | 27.500 | 28.300 | 28.300 | 13,700,600 |
| 2025-09-22 | 26.980 | 27.500 | 25.980 | 27.500 | 27.500 | 8,418,359 |
| 2025-09-19 | 27.760 | 28.000 | 26.580 | 26.820 | 26.820 | 10,689,766 |
| 2025-09-18 | 28.420 | 29.300 | 27.080 | 27.720 | 27.720 | 16,161,100 |
| 2025-09-17 | 27.280 | 28.280 | 26.600 | 28.260 | 28.260 | 18,044,300 |
| 2025-09-16 | 27.900 | 28.060 | 26.580 | 26.960 | 26.960 | 9,566,824 |
| 2025-09-15 | 27.980 | 30.760 | 27.400 | 27.400 | 27.400 | 32,346,306 |
| 2025-09-12 | 27.800 | 27.900 | 26.320 | 26.760 | 26.760 | 15,380,800 |
| 2025-09-11 | 27.320 | 27.460 | 26.180 | 27.220 | 27.220 | 13,926,200 |
| 2025-09-10 | 28.700 | 28.700 | 26.540 | 27.000 | 27.000 | 14,891,000 |
| 2025-09-09 | 29.000 | 30.120 | 28.520 | 28.960 | 28.960 | 18,076,000 |
| 2025-09-08 | 31.400 | 31.620 | 28.000 | 28.560 | 28.560 | 34,464,900 |
| 2025-09-05 | 24.720 | 29.440 | 24.520 | 29.260 | 29.260 | 35,185,242 |
| 2025-09-04 | 23.040 | 25.600 | 22.700 | 24.720 | 24.720 | 37,497,600 |
| 2025-09-03 | 21.580 | 22.020 | 21.080 | 21.720 | 21.720 | 4,380,700 |
| 2025-09-02 | 21.980 | 22.400 | 20.940 | 21.040 | 21.040 | 3,166,000 |
| 2025-09-01 | 22.860 | 24.000 | 21.660 | 21.840 | 21.840 | 6,004,600 |
| 2025-08-29 | 21.440 | 23.380 | 21.120 | 22.700 | 22.700 | 11,516,600 |
| 2025-08-28 | 21.720 | 21.720 | 20.880 | 21.440 | 21.440 | 2,813,200 |
| 2025-08-27 | 22.020 | 22.360 | 21.080 | 21.600 | 21.600 | 5,784,400 |
| 2025-08-26 | 22.640 | 22.640 | 21.840 | 22.000 | 22.000 | 4,843,800 |
| 2025-08-25 | 22.780 | 22.900 | 21.820 | 22.300 | 22.300 | 3,512,900 |
| 2025-08-22 | 21.700 | 22.380 | 21.700 | 22.260 | 22.260 | 2,334,600 |
| 2025-08-21 | 22.500 | 22.500 | 21.600 | 21.780 | 21.780 | 1,592,400 |
| 2025-08-20 | 22.700 | 22.940 | 21.380 | 22.340 | 22.340 | 5,444,300 |
| 2025-08-19 | 21.000 | 22.800 | 20.720 | 22.700 | 22.700 | 11,204,101 |
| 2025-08-18 | 20.760 | 21.340 | 20.700 | 20.860 | 20.860 | 5,509,300 |
| 2025-08-15 | 20.280 | 20.720 | 20.020 | 20.680 | 20.680 | 2,956,092 |
| 2025-08-14 | 20.600 | 20.840 | 19.830 | 20.120 | 20.120 | 2,695,100 |
| 2025-08-13 | 20.280 | 21.800 | 20.280 | 20.540 | 20.540 | 5,309,600 |
| 2025-08-12 | 21.200 | 21.240 | 20.000 | 20.080 | 20.080 | 3,193,200 |
| 2025-08-11 | 20.880 | 22.000 | 20.440 | 21.160 | 21.160 | 7,455,600 |
| 2025-08-08 | 20.280 | 20.300 | 19.630 | 20.080 | 20.080 | 2,637,000 |
| 2025-08-07 | 20.760 | 21.200 | 18.700 | 19.950 | 19.950 | 4,368,200 |
| 2025-08-06 | 20.660 | 21.300 | 20.200 | 20.300 | 20.300 | 1,641,900 |
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.