CALB Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	14.420	14.700	14.060	14.680	14.680	487,164
2025-02-07	14.060	14.680	13.920	14.380	14.380	696,697
2025-02-06	13.840	14.320	13.600	14.060	14.060	428,461
2025-02-05	14.140	14.300	13.840	14.100	14.100	446,100
2025-02-04	13.940	14.380	13.400	14.160	14.160	498,700
2025-02-03	13.980	13.980	13.320	13.900	13.900	349,400
2025-01-28	13.820	13.820	13.820	13.820	13.820	284,300
2025-01-27	13.760	14.140	13.620	13.880	13.880	360,600
2025-01-24	13.100	13.820	13.060	13.760	13.760	605,415
2025-01-23	13.800	14.000	13.100	13.220	13.220	457,105
2025-01-22	13.840	14.100	13.520	13.740	13.740	430,389
2025-01-21	12.940	14.120	12.800	13.940	13.940	882,600
2025-01-20	12.600	13.100	12.600	12.940	12.940	515,152
2025-01-17	12.600	12.600	12.260	12.520	12.520	370,800
2025-01-16	12.880	12.880	12.480	12.540	12.540	317,700
2025-01-15	12.460	12.500	12.200	12.300	12.300	305,800
2025-01-14	12.640	12.660	12.180	12.460	12.460	392,500
2025-01-13	12.260	12.580	11.980	12.280	12.280	364,900
2025-01-10	12.220	12.280	12.040	12.240	12.240	336,000
2025-01-09	12.360	12.380	12.000	12.220	12.220	377,800
2025-01-08	12.200	12.600	11.900	12.300	12.300	376,800
2025-01-07	12.560	12.560	12.040	12.160	12.160	293,600
2025-01-06	12.700	12.760	12.180	12.520	12.520	351,300
2025-01-03	12.820	12.820	12.200	12.380	12.380	373,600
2025-01-02	12.980	12.980	12.500	12.700	12.700	410,000
2024-12-31	12.860	12.860	12.860	12.860	12.860	302,500
2024-12-30	13.200	13.280	12.800	12.800	12.800	382,100
2024-12-27	13.500	13.500	12.980	13.140	13.140	379,400
2024-12-24	13.540	13.540	13.540	13.540	13.540	337,200
2024-12-23	12.940	13.380	12.820	13.340	13.340	458,400
2024-12-20	13.340	13.360	12.720	12.820	12.820	352,800
2024-12-19	13.100	13.500	12.740	13.280	13.280	360,800
2024-12-18	13.580	13.580	12.640	13.140	13.140	353,400
2024-12-17	12.760	12.960	12.260	12.560	12.560	357,600
2024-12-16	13.300	13.360	12.540	12.540	12.540	342,800
2024-12-13	13.520	13.740	13.100	13.240	13.240	403,400
2024-12-12	13.100	13.680	12.880	13.520	13.520	597,500
2024-12-11	12.580	13.360	12.580	13.000	13.000	322,700
2024-12-10	12.480	12.960	12.320	12.580	12.580	685,100
2024-12-09	11.940	12.240	11.800	12.240	12.240	453,800
2024-12-06	12.100	12.140	11.940	11.940	11.940	426,200
2024-12-05	12.240	12.240	11.820	12.000	12.000	361,500
2024-12-04	12.260	12.260	12.000	12.200	12.200	288,800
2024-12-03	12.420	12.420	11.900	12.160	12.160	440,000
2024-12-02	12.420	12.580	12.140	12.340	12.340	510,400
2024-11-29	12.280	12.460	12.160	12.300	12.300	366,900
2024-11-28	12.380	12.440	12.160	12.280	12.280	376,700
2024-11-27	12.220	12.380	11.960	12.320	12.320	389,100
2024-11-26	12.180	12.360	12.000	12.200	12.200	314,800
2024-11-25	12.100	12.300	11.960	12.180	12.180	312,600
2024-11-22	12.460	12.660	11.920	12.080	12.080	455,500
2024-11-21	12.440	12.680	12.300	12.480	12.480	322,500
2024-11-20	12.380	12.600	12.240	12.340	12.340	374,000
2024-11-19	12.320	12.660	12.120	12.380	12.380	521,100
2024-11-18	12.000	12.520	12.000	12.180	12.180	379,200
2024-11-15	12.000	12.560	12.000	12.180	12.180	351,300
2024-11-14	12.420	12.600	12.060	12.060	12.060	308,400
2024-11-13	12.160	12.620	12.100	12.360	12.360	313,700
2024-11-12	12.220	12.860	11.900	12.320	12.320	590,800
2024-11-11	12.040	12.540	11.900	12.280	12.280	342,600

← NewerPage 8 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.