CALB Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 20.040 | 20.900 | 20.040 | 20.660 | 20.660 | 2,666,200 |
| 2025-08-04 | 19.630 | 19.860 | 19.360 | 19.840 | 19.840 | 1,203,500 |
| 2025-08-01 | 19.880 | 20.100 | 19.620 | 19.840 | 19.840 | 1,671,600 |
| 2025-07-31 | 19.600 | 20.350 | 19.580 | 19.700 | 19.700 | 2,099,300 |
| 2025-07-30 | 20.600 | 20.600 | 19.500 | 19.600 | 19.600 | 2,987,300 |
| 2025-07-29 | 21.400 | 21.400 | 20.350 | 20.650 | 20.650 | 1,228,400 |
| 2025-07-28 | 21.400 | 21.400 | 20.300 | 21.000 | 21.000 | 3,927,500 |
| 2025-07-25 | 21.850 | 22.400 | 21.100 | 21.200 | 21.200 | 3,719,500 |
| 2025-07-24 | 23.250 | 23.650 | 21.150 | 21.800 | 21.800 | 7,141,100 |
| 2025-07-23 | 21.100 | 21.450 | 20.550 | 21.400 | 21.400 | 4,952,100 |
| 2025-07-22 | 19.160 | 21.900 | 19.060 | 21.100 | 21.100 | 9,344,800 |
| 2025-07-21 | 18.840 | 19.460 | 18.700 | 19.180 | 19.180 | 3,124,641 |
| 2025-07-18 | 18.600 | 18.880 | 18.420 | 18.840 | 18.840 | 1,236,400 |
| 2025-07-17 | 18.000 | 18.680 | 17.680 | 18.600 | 18.600 | 1,000,538 |
| 2025-07-16 | 18.260 | 18.440 | 17.860 | 18.000 | 18.000 | 868,000 |
| 2025-07-15 | 19.100 | 19.100 | 18.000 | 18.220 | 18.220 | 1,797,300 |
| 2025-07-14 | 18.080 | 19.000 | 17.960 | 18.940 | 18.940 | 2,196,700 |
| 2025-07-11 | 18.780 | 18.780 | 18.040 | 18.080 | 18.080 | 1,674,700 |
| 2025-07-10 | 17.400 | 19.000 | 17.400 | 18.660 | 18.660 | 4,769,800 |
| 2025-07-09 | 17.620 | 18.080 | 17.380 | 17.680 | 17.680 | 1,840,200 |
| 2025-07-08 | 17.280 | 17.520 | 17.160 | 17.440 | 17.440 | 534,900 |
| 2025-07-07 | 17.360 | 17.800 | 16.980 | 17.180 | 17.180 | 1,316,400 |
| 2025-07-04 | 17.200 | 17.200 | 16.580 | 17.160 | 17.160 | 1,261,200 |
| 2025-07-03 | 16.760 | 17.300 | 16.700 | 17.140 | 17.140 | 1,227,900 |
| 2025-07-02 | 17.320 | 17.320 | 16.440 | 16.780 | 16.780 | 1,354,100 |
| 2025-06-30 | 17.500 | 17.500 | 17.020 | 17.100 | 17.100 | 1,064,500 |
| 2025-06-27 | 17.600 | 17.880 | 16.980 | 17.160 | 17.160 | 1,173,900 |
| 2025-06-26 | 17.860 | 18.080 | 17.120 | 17.300 | 17.300 | 1,179,600 |
| 2025-06-25 | 17.800 | 18.000 | 17.460 | 17.680 | 17.680 | 1,157,800 |
| 2025-06-24 | 17.200 | 18.200 | 16.960 | 17.660 | 17.660 | 3,722,400 |
| 2025-06-23 | 16.740 | 17.360 | 16.280 | 17.200 | 17.200 | 990,369 |
| 2025-06-20 | 17.200 | 17.540 | 16.400 | 16.740 | 16.740 | 4,820,300 |
| 2025-06-19 | 17.900 | 18.180 | 16.800 | 16.960 | 16.960 | 1,413,000 |
| 2025-06-18 | 17.060 | 19.000 | 16.220 | 17.800 | 17.800 | 4,584,600 |
| 2025-06-17 | 16.420 | 16.620 | 16.220 | 16.520 | 16.520 | 687,900 |
| 2025-06-16 | 16.400 | 16.400 | 16.060 | 16.300 | 16.300 | 450,600 |
| 2025-06-13 | 16.540 | 16.540 | 15.820 | 16.120 | 16.120 | 826,900 |
| 2025-06-12 | 16.600 | 16.740 | 16.400 | 16.540 | 16.540 | 611,100 |
| 2025-06-11 | 16.160 | 16.960 | 15.820 | 16.660 | 16.660 | 786,000 |
| 2025-06-10 | 16.500 | 16.540 | 16.000 | 16.420 | 16.420 | 870,300 |
| 2025-06-09 | 17.100 | 17.100 | 16.440 | 16.460 | 16.460 | 792,400 |
| 2025-06-06 | 16.780 | 17.060 | 16.600 | 16.660 | 16.660 | 431,800 |
| 2025-06-05 | 16.880 | 17.160 | 16.680 | 16.780 | 16.780 | 531,700 |
| 2025-06-04 | 16.360 | 16.880 | 16.000 | 16.880 | 16.880 | 1,246,800 |
| 2025-06-03 | 16.140 | 16.440 | 15.620 | 16.280 | 16.280 | 573,100 |
| 2025-06-02 | 16.100 | 16.100 | 15.420 | 15.600 | 15.600 | 246,000 |
| 2025-05-30 | 16.420 | 16.500 | 16.060 | 16.100 | 16.100 | 496,200 |
| 2025-05-29 | 16.360 | 16.680 | 16.360 | 16.400 | 16.400 | 554,800 |
| 2025-05-28 | 16.880 | 16.880 | 16.360 | 16.400 | 16.400 | 422,200 |
| 2025-05-27 | 16.700 | 16.780 | 16.220 | 16.480 | 16.480 | 630,600 |
| 2025-05-26 | 17.180 | 17.200 | 16.360 | 16.600 | 16.600 | 1,129,100 |
| 2025-05-23 | 17.340 | 17.380 | 17.120 | 17.120 | 17.120 | 586,900 |
| 2025-05-22 | 18.180 | 18.180 | 17.260 | 17.440 | 17.440 | 1,187,500 |
| 2025-05-21 | 17.780 | 18.700 | 17.520 | 18.220 | 18.220 | 1,804,700 |
| 2025-05-20 | 17.440 | 18.200 | 17.220 | 17.780 | 17.780 | 1,811,100 |
| 2025-05-19 | 18.220 | 18.220 | 17.360 | 17.420 | 17.420 | 1,883,400 |
| 2025-05-16 | 19.200 | 19.200 | 17.960 | 18.400 | 18.400 | 9,539,825 |
| 2025-05-15 | 18.200 | 19.100 | 18.200 | 18.640 | 18.640 | 2,719,500 |
| 2025-05-14 | 18.180 | 18.640 | 18.000 | 18.180 | 18.180 | 1,948,500 |
| 2025-05-13 | 18.200 | 18.460 | 18.040 | 18.180 | 18.180 | 1,365,700 |
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.