CALB Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	12.100	12.500	11.920	12.060	12.060	407,700
2024-11-07	12.100	12.300	12.000	12.120	12.120	322,900
2024-11-06	12.600	12.600	11.900	12.100	12.100	357,700
2024-11-05	12.600	12.880	12.340	12.520	12.520	571,200
2024-11-04	12.840	12.940	12.540	12.760	12.760	354,100
2024-11-01	12.520	13.100	12.500	12.840	12.840	409,400
2024-10-31	12.640	13.040	12.460	12.660	12.660	356,300
2024-10-30	12.500	12.960	12.500	12.680	12.680	324,200
2024-10-29	12.880	13.260	12.340	12.680	12.680	2,522,324
2024-10-28	12.960	12.960	12.180	12.780	12.780	444,900
2024-10-25	11.980	13.520	11.780	12.860	12.860	1,266,300
2024-10-24	11.800	12.060	11.600	11.900	11.900	435,400
2024-10-23	11.880	12.200	11.520	11.780	11.780	499,000
2024-10-22	11.620	12.000	11.600	11.880	11.880	358,100
2024-10-21	11.980	12.000	11.560	11.720	11.720	745,800
2024-10-18	11.560	11.960	11.380	11.760	11.760	414,100
2024-10-17	11.680	12.100	11.380	11.420	11.420	441,200
2024-10-16	11.560	11.960	11.300	11.600	11.600	407,300
2024-10-15	12.120	12.180	11.540	11.680	11.680	489,400
2024-10-14	12.840	12.980	12.140	12.260	12.260	853,800
2024-10-10	12.600	13.160	12.600	12.620	12.620	740,000
2024-10-09	13.500	14.100	12.720	13.000	13.000	661,000
2024-10-08	15.340	15.500	13.400	13.520	13.520	1,020,300
2024-10-07	13.900	15.360	13.860	15.320	15.320	1,259,300
2024-10-04	13.700	13.980	12.960	13.960	13.960	747,500
2024-10-03	14.620	14.700	12.960	13.200	13.200	824,500
2024-10-02	13.960	14.680	13.600	14.560	14.560	1,202,800
2024-09-30	13.980	14.100	13.420	13.960	13.960	1,079,400
2024-09-27	12.680	13.880	12.500	13.320	13.320	912,500
2024-09-26	12.000	12.680	12.000	12.680	12.680	763,124
2024-09-25	12.020	12.860	12.020	12.300	12.300	735,100
2024-09-24	11.680	12.040	11.420	11.920	11.920	470,900
2024-09-23	11.780	11.780	11.460	11.680	11.680	423,325
2024-09-20	11.640	11.820	11.520	11.820	11.820	505,100
2024-09-19	11.840	11.960	11.320	11.960	11.960	421,900
2024-09-17	11.680	11.960	11.480	11.960	11.960	1,535,700
2024-09-16	11.600	11.840	11.280	11.780	11.780	411,000
2024-09-13	11.500	11.700	11.260	11.680	11.680	529,500
2024-09-12	11.340	11.500	11.100	11.500	11.500	472,000
2024-09-11	11.220	11.360	11.020	11.360	11.360	530,700
2024-09-10	11.680	11.760	11.060	11.260	11.260	813,900
2024-09-09	12.440	12.580	11.480	11.540	11.540	917,600
2024-09-05	12.240	12.480	12.100	12.480	12.480	447,400
2024-09-04	12.040	12.480	11.820	12.480	12.480	552,100
2024-09-03	12.320	12.540	12.000	12.000	12.000	688,200
2024-09-02	12.700	12.700	12.180	12.380	12.380	462,300
2024-08-30	12.260	12.820	12.000	12.700	12.700	744,900
2024-08-29	12.520	12.520	12.120	12.300	12.300	564,300
2024-08-28	12.060	12.440	11.860	12.440	12.440	501,500
2024-08-27	12.000	12.260	11.900	12.000	12.000	642,800
2024-08-26	12.300	12.420	11.860	12.000	12.000	632,000
2024-08-23	12.240	12.600	12.000	12.600	12.600	337,200
2024-08-22	12.500	12.700	12.100	12.180	12.180	447,000
2024-08-21	12.400	12.940	12.300	12.700	12.700	360,200
2024-08-20	12.520	12.860	12.200	12.300	12.300	333,400
2024-08-19	12.800	12.960	12.200	12.300	12.300	539,100
2024-08-16	12.700	13.060	12.580	12.720	12.720	334,300
2024-08-15	12.800	13.500	12.200	12.480	12.480	347,300
2024-08-14	12.700	13.200	12.200	12.380	12.380	381,500
2024-08-13	12.300	12.880	12.020	12.700	12.700	405,900

← NewerPage 9 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.