CALB Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 12.720 | 13.680 | 12.720 | 13.550 | 13.550 | 6,523,800 |
| 2026-10-22 | 13.500 | 13.500 | 12.800 | 12.920 | 12.920 | 6,231,225 |
| 2026-10-21 | 14.100 | 14.100 | 13.360 | 13.500 | 13.500 | 8,991,300 |
| 2026-10-20 | 15.040 | 15.200 | 13.790 | 14.000 | 14.000 | 12,525,735 |
| 2026-10-16 | 15.280 | 15.530 | 15.200 | 15.420 | 15.420 | 3,024,554 |
| 2026-10-15 | 15.220 | 15.340 | 14.970 | 15.280 | 15.280 | 5,913,200 |
| 2026-10-14 | 15.470 | 16.020 | 15.390 | 15.720 | 15.720 | 4,539,000 |
| 2026-10-13 | 15.680 | 15.680 | 14.900 | 15.450 | 15.450 | 6,121,100 |
| 2026-10-12 | 16.290 | 16.540 | 15.630 | 15.680 | 15.680 | 6,229,700 |
| 2026-10-09 | 16.050 | 16.700 | 15.500 | 16.080 | 16.080 | 9,950,600 |
| 2026-10-08 | 16.300 | 16.920 | 15.760 | 15.850 | 15.850 | 9,345,100 |
| 2026-10-07 | 16.160 | 16.210 | 15.540 | 16.050 | 16.050 | 1,249,100 |
| 2026-10-06 | 16.000 | 16.370 | 15.920 | 16.160 | 16.160 | 1,475,900 |
| 2026-10-05 | 16.100 | 16.100 | 15.200 | 15.710 | 15.710 | 2,073,500 |
| 2026-10-02 | 17.360 | 17.360 | 15.920 | 16.100 | 16.100 | 2,246,200 |
| 2026-09-30 | 17.070 | 17.400 | 16.700 | 17.360 | 17.360 | 5,250,400 |
| 2026-09-29 | 17.430 | 17.670 | 16.930 | 17.050 | 17.050 | 6,520,740 |
| 2026-09-28 | 17.220 | 17.690 | 17.100 | 17.240 | 17.240 | 4,255,623 |
| 2026-09-25 | 17.310 | 17.310 | 16.700 | 17.200 | 17.200 | 1,150,937 |
| 2026-09-24 | 18.040 | 18.040 | 17.490 | 17.650 | 17.650 | 3,999,900 |
| 2026-09-23 | 18.610 | 19.050 | 17.680 | 18.070 | 18.070 | 8,802,900 |
| 2026-09-22 | 19.010 | 19.110 | 18.420 | 18.470 | 18.470 | 5,892,650 |
| 2026-09-21 | 19.210 | 19.600 | 18.650 | 19.010 | 19.010 | 7,378,450 |
| 2026-09-18 | 17.370 | 19.500 | 17.370 | 19.210 | 19.210 | 18,481,900 |
| 2026-09-17 | 17.940 | 17.940 | 17.190 | 17.360 | 17.360 | 5,992,200 |
| 2026-09-16 | 16.550 | 17.720 | 16.120 | 17.520 | 17.520 | 12,050,700 |
| 2026-09-15 | 16.880 | 16.880 | 16.420 | 16.430 | 16.430 | 1,900,900 |
| 2026-09-14 | 16.880 | 17.180 | 16.610 | 16.850 | 16.850 | 1,943,000 |
| 2026-09-11 | 17.070 | 17.070 | 16.450 | 16.920 | 16.920 | 2,472,796 |
| 2026-09-10 | 17.360 | 17.380 | 16.730 | 17.070 | 17.070 | 3,220,700 |
| 2026-09-09 | 17.250 | 17.450 | 16.880 | 17.320 | 17.320 | 3,674,700 |
| 2026-09-08 | 17.590 | 17.810 | 17.160 | 17.180 | 17.180 | 3,620,700 |
| 2026-09-07 | 17.500 | 17.940 | 17.230 | 17.730 | 17.730 | 4,549,600 |
| 2026-09-04 | 17.510 | 17.790 | 17.020 | 17.170 | 17.170 | 3,606,757 |
| 2026-09-03 | 17.390 | 17.390 | 16.840 | 17.050 | 17.050 | 2,680,368 |
| 2026-09-02 | 17.050 | 17.210 | 16.320 | 16.890 | 16.890 | 4,835,121 |
| 2026-09-01 | 17.310 | 17.400 | 16.840 | 17.050 | 17.050 | 3,188,669 |
| 2026-08-31 | 18.190 | 18.190 | 17.230 | 17.270 | 17.270 | 4,702,700 |
| 2026-08-28 | 18.570 | 18.630 | 18.110 | 18.150 | 18.150 | 3,316,400 |
| 2026-08-27 | 19.680 | 19.680 | 18.420 | 18.570 | 18.570 | 3,718,700 |
| 2026-08-26 | 19.570 | 19.920 | 19.160 | 19.340 | 19.340 | 2,933,300 |
| 2026-08-25 | 19.970 | 19.970 | 18.950 | 19.360 | 19.360 | 2,375,546 |
| 2026-08-24 | 20.480 | 20.480 | 19.360 | 19.720 | 19.720 | 1,925,796 |
| 2026-08-21 | 19.800 | 20.460 | 19.720 | 20.260 | 20.260 | 2,356,300 |
| 2026-08-20 | 20.060 | 20.380 | 19.720 | 19.840 | 19.840 | 3,289,210 |
| 2026-08-19 | 20.500 | 20.680 | 19.860 | 20.000 | 20.000 | 3,298,012 |
| 2026-08-18 | 21.140 | 22.080 | 20.760 | 20.820 | 20.820 | 5,524,082 |
| 2026-08-17 | 21.000 | 21.560 | 20.300 | 21.240 | 21.240 | 7,630,700 |
| 2026-08-14 | 19.260 | 20.060 | 18.880 | 19.690 | 19.690 | 4,280,700 |
| 2026-08-13 | 19.260 | 19.840 | 18.920 | 19.040 | 19.040 | 3,631,500 |
| 2026-08-12 | 18.600 | 19.390 | 18.600 | 19.240 | 19.240 | 3,285,025 |
| 2026-08-11 | 19.200 | 19.290 | 18.450 | 18.690 | 18.690 | 2,346,500 |
| 2026-08-10 | 18.760 | 19.330 | 18.430 | 19.200 | 19.200 | 3,224,600 |
| 2026-08-07 | 17.690 | 18.410 | 17.580 | 18.360 | 18.360 | 2,175,300 |
| 2026-08-06 | 18.590 | 18.810 | 17.650 | 17.800 | 17.800 | 2,635,100 |
| 2026-08-05 | 18.060 | 18.760 | 17.960 | 18.660 | 18.660 | 2,880,200 |
| 2026-08-04 | 17.880 | 18.340 | 17.800 | 18.060 | 18.060 | 3,508,000 |
| 2026-08-03 | 17.010 | 17.900 | 16.900 | 17.800 | 17.800 | 3,714,302 |
| 2026-07-31 | 17.000 | 17.200 | 16.740 | 16.910 | 16.910 | 2,684,580 |
| 2026-07-30 | 16.870 | 17.150 | 16.480 | 16.750 | 16.750 | 3,382,968 |
Page 1 of 2 · 64 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.