CALB Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 18.000 | 18.900 | 17.420 | 18.200 | 18.200 | 3,634,500 |
| 2025-05-09 | 18.000 | 18.120 | 17.280 | 17.960 | 17.960 | 1,881,300 |
| 2025-05-08 | 17.880 | 18.400 | 17.380 | 17.580 | 17.580 | 1,018,000 |
| 2025-05-07 | 17.780 | 18.500 | 17.140 | 17.700 | 17.700 | 3,010,900 |
| 2025-05-06 | 16.280 | 16.960 | 16.100 | 16.740 | 16.740 | 750,800 |
| 2025-05-02 | 16.060 | 16.880 | 16.060 | 16.240 | 16.240 | 215,200 |
| 2025-04-30 | 16.660 | 16.660 | 16.220 | 16.400 | 16.400 | 119,100 |
| 2025-04-29 | 16.380 | 16.600 | 16.120 | 16.400 | 16.400 | 303,300 |
| 2025-04-28 | 16.780 | 16.780 | 16.060 | 16.320 | 16.320 | 304,000 |
| 2025-04-25 | 17.000 | 17.000 | 16.260 | 16.480 | 16.480 | 340,900 |
| 2025-04-24 | 16.340 | 16.980 | 16.020 | 16.380 | 16.380 | 485,900 |
| 2025-04-23 | 17.580 | 17.580 | 15.880 | 16.340 | 16.340 | 607,500 |
| 2025-04-22 | 15.460 | 16.140 | 15.460 | 15.860 | 15.860 | 363,689 |
| 2025-04-17 | 16.480 | 16.480 | 15.400 | 15.460 | 15.460 | 512,600 |
| 2025-04-16 | 16.040 | 16.040 | 15.220 | 15.680 | 15.680 | 678,700 |
| 2025-04-15 | 15.900 | 16.160 | 15.460 | 16.040 | 16.040 | 1,755,400 |
| 2025-04-14 | 15.620 | 16.300 | 15.620 | 16.060 | 16.060 | 1,631,200 |
| 2025-04-11 | 16.080 | 16.480 | 15.220 | 15.560 | 15.560 | 15,621,800 |
| 2025-04-10 | 15.820 | 15.820 | 14.700 | 14.920 | 14.920 | 626,100 |
| 2025-04-09 | 14.000 | 14.700 | 13.320 | 14.600 | 14.600 | 1,577,900 |
| 2025-04-08 | 14.360 | 14.760 | 13.440 | 14.180 | 14.180 | 3,325,300 |
| 2025-04-07 | 15.940 | 16.600 | 14.200 | 14.360 | 14.360 | 1,422,400 |
| 2025-04-03 | 18.480 | 18.480 | 17.320 | 17.700 | 17.700 | 1,015,800 |
| 2025-04-02 | 18.500 | 18.960 | 18.260 | 18.540 | 18.540 | 1,128,300 |
| 2025-04-01 | 19.300 | 19.620 | 18.280 | 18.480 | 18.480 | 2,153,300 |
| 2025-03-31 | 19.340 | 19.340 | 18.700 | 19.220 | 19.220 | 932,200 |
| 2025-03-28 | 18.960 | 19.200 | 18.580 | 19.180 | 19.180 | 505,900 |
| 2025-03-27 | 19.700 | 19.880 | 18.780 | 19.040 | 19.040 | 1,687,400 |
| 2025-03-26 | 18.880 | 19.560 | 18.480 | 19.560 | 19.560 | 2,276,900 |
| 2025-03-25 | 19.180 | 19.200 | 18.240 | 18.880 | 18.880 | 1,491,200 |
| 2025-03-24 | 19.500 | 19.580 | 18.820 | 19.160 | 19.160 | 1,472,500 |
| 2025-03-21 | 19.900 | 19.900 | 18.840 | 19.500 | 19.500 | 12,927,597 |
| 2025-03-20 | 19.600 | 20.200 | 18.940 | 19.560 | 19.560 | 3,585,764 |
| 2025-03-19 | 19.640 | 20.000 | 19.180 | 19.600 | 19.600 | 3,610,265 |
| 2025-03-18 | 18.400 | 19.640 | 18.400 | 19.440 | 19.440 | 3,511,700 |
| 2025-03-17 | 19.700 | 19.700 | 18.380 | 18.820 | 18.820 | 1,981,500 |
| 2025-03-14 | 18.680 | 19.240 | 17.800 | 19.100 | 19.100 | 4,975,396 |
| 2025-03-13 | 19.400 | 19.920 | 18.300 | 18.400 | 18.400 | 3,199,097 |
| 2025-03-12 | 18.660 | 19.900 | 18.500 | 19.380 | 19.380 | 7,087,565 |
| 2025-03-11 | 16.680 | 18.460 | 16.100 | 18.080 | 18.080 | 3,428,100 |
| 2025-03-10 | 18.300 | 18.340 | 16.100 | 16.680 | 16.680 | 3,199,200 |
| 2025-03-07 | 17.740 | 17.840 | 16.900 | 17.320 | 17.320 | 7,488,796 |
| 2025-03-06 | 17.100 | 18.660 | 17.100 | 17.620 | 17.620 | 2,155,365 |
| 2025-03-05 | 16.800 | 16.800 | 16.200 | 16.740 | 16.740 | 1,029,900 |
| 2025-03-04 | 17.040 | 17.040 | 16.040 | 16.280 | 16.280 | 914,900 |
| 2025-03-03 | 16.140 | 17.540 | 16.120 | 17.020 | 17.020 | 1,180,300 |
| 2025-02-28 | 17.440 | 17.640 | 16.100 | 16.260 | 16.260 | 860,500 |
| 2025-02-27 | 18.000 | 18.360 | 17.280 | 17.440 | 17.440 | 795,900 |
| 2025-02-26 | 17.380 | 18.280 | 17.220 | 17.900 | 17.900 | 1,207,500 |
| 2025-02-25 | 17.000 | 17.460 | 16.720 | 17.380 | 17.380 | 1,066,700 |
| 2025-02-24 | 17.500 | 17.520 | 16.680 | 17.080 | 17.080 | 3,609,100 |
| 2025-02-21 | 15.020 | 17.320 | 15.020 | 16.820 | 16.820 | 2,511,700 |
| 2025-02-20 | 14.480 | 15.960 | 14.120 | 15.700 | 15.700 | 2,353,764 |
| 2025-02-19 | 14.300 | 14.540 | 14.280 | 14.540 | 14.540 | 445,765 |
| 2025-02-18 | 14.340 | 14.500 | 14.220 | 14.480 | 14.480 | 522,264 |
| 2025-02-17 | 14.340 | 14.440 | 14.060 | 14.320 | 14.320 | 642,400 |
| 2025-02-14 | 15.320 | 15.320 | 14.100 | 14.340 | 14.340 | 1,135,065 |
| 2025-02-13 | 14.240 | 15.020 | 14.240 | 14.900 | 14.900 | 547,964 |
| 2025-02-12 | 13.800 | 14.800 | 13.800 | 14.700 | 14.700 | 399,100 |
| 2025-02-11 | 14.800 | 14.800 | 14.100 | 14.100 | 14.100 | 483,600 |
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.