CALB Group Co., Ltd. (HKG:3931)
Hong Kong · Delayed Price · Currency is HKD 26.00
+0.44 (1.72%)
Mar 5, 2026, 4:08 PM HKT
CALB Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 25.70 | 26.28 | 25.18 | 25.56 | 25.56 | -0.39% | 3,456,500 |
| Mar 3, 2026 | 26.80 | 27.36 | 25.20 | 25.66 | 25.66 | -4.11% | 3,409,300 |
| Mar 2, 2026 | 27.16 | 27.44 | 25.98 | 26.76 | 26.76 | 3.08% | 6,510,800 |
| Feb 27, 2026 | 25.22 | 26.24 | 24.52 | 25.96 | 25.96 | 3.43% | 4,922,297 |
| Feb 26, 2026 | 27.06 | 27.98 | 24.96 | 25.10 | 25.10 | -9.26% | 7,005,000 |
| Feb 25, 2026 | 28.42 | 28.44 | 27.60 | 27.66 | 27.66 | -0.93% | 1,112,100 |
| Feb 24, 2026 | 27.60 | 28.70 | 27.24 | 27.92 | 27.92 | -1.48% | 3,922,058 |
| Feb 23, 2026 | 27.12 | 28.50 | 27.06 | 28.34 | 28.34 | 7.35% | 1,578,300 |
| Feb 20, 2026 | 26.68 | 26.90 | 25.92 | 26.40 | 26.40 | -1.20% | 626,253 |
| Feb 16, 2026 | 26.36 | 27.02 | 26.00 | 26.72 | 26.72 | 1.37% | 241,900 |
| Feb 13, 2026 | 26.32 | 26.92 | 26.04 | 26.36 | 26.36 | -1.64% | 2,314,934 |
| Feb 12, 2026 | 26.60 | 27.16 | 26.58 | 26.80 | 26.80 | 0.68% | 2,192,400 |
| Feb 11, 2026 | 26.26 | 26.96 | 26.00 | 26.62 | 26.62 | 1.53% | 2,358,451 |
| Feb 10, 2026 | 26.60 | 27.04 | 26.20 | 26.22 | 26.22 | -1.43% | 2,415,500 |
| Feb 9, 2026 | 25.80 | 26.74 | 25.30 | 26.60 | 26.60 | 4.81% | 3,271,091 |
| Feb 6, 2026 | 24.00 | 25.44 | 23.58 | 25.38 | 25.38 | 5.57% | 4,451,534 |
| Feb 5, 2026 | 25.50 | 25.50 | 24.04 | 24.04 | 24.04 | -6.68% | 3,479,096 |
| Feb 4, 2026 | 25.50 | 25.84 | 24.80 | 25.76 | 25.76 | 1.02% | 3,448,333 |
| Feb 3, 2026 | 24.36 | 25.66 | 24.36 | 25.50 | 25.50 | 4.85% | 3,700,368 |
| Feb 2, 2026 | 25.10 | 25.70 | 23.74 | 24.32 | 24.32 | -1.30% | 5,235,534 |
| Jan 30, 2026 | 24.74 | 25.12 | 24.48 | 24.64 | 24.64 | -1.04% | 3,541,034 |
| Jan 29, 2026 | 24.82 | 25.46 | 24.44 | 24.90 | 24.90 | 0.24% | 3,198,568 |
| Jan 28, 2026 | 25.36 | 25.86 | 24.32 | 24.84 | 24.84 | -3.27% | 7,963,000 |
| Jan 27, 2026 | 27.72 | 27.88 | 25.50 | 25.68 | 25.68 | -7.89% | 9,004,800 |
| Jan 26, 2026 | 28.24 | 28.84 | 27.70 | 27.88 | 27.88 | -1.69% | 4,202,768 |
| Jan 23, 2026 | 28.00 | 28.98 | 27.76 | 28.36 | 28.36 | 2.46% | 3,273,000 |
| Jan 22, 2026 | 28.38 | 28.40 | 27.22 | 27.68 | 27.68 | -1.56% | 4,273,400 |
| Jan 21, 2026 | 28.60 | 28.94 | 27.74 | 28.12 | 28.12 | 0.43% | 4,053,600 |
| Jan 20, 2026 | 28.68 | 28.68 | 27.62 | 28.00 | 28.00 | -0.92% | 2,713,200 |
| Jan 19, 2026 | 29.34 | 29.34 | 28.10 | 28.26 | 28.26 | -2.69% | 5,016,200 |
| Jan 16, 2026 | 31.20 | 31.40 | 28.70 | 29.04 | 29.04 | -6.56% | 7,212,651 |
| Jan 15, 2026 | 29.96 | 31.48 | 29.14 | 31.08 | 31.08 | 4.44% | 7,830,700 |
| Jan 14, 2026 | 28.98 | 30.26 | 28.92 | 29.76 | 29.76 | 2.83% | 10,614,100 |
| Jan 13, 2026 | 27.76 | 29.90 | 27.24 | 28.94 | 28.94 | 6.40% | 18,442,180 |
| Jan 12, 2026 | 27.00 | 27.86 | 26.64 | 27.20 | 27.20 | 1.49% | 10,853,000 |
| Jan 9, 2026 | 25.40 | 27.20 | 25.04 | 26.80 | 26.80 | 5.85% | 10,548,290 |
| Jan 8, 2026 | 25.30 | 25.34 | 24.50 | 25.32 | 25.32 | 0.56% | 4,781,707 |
| Jan 7, 2026 | 24.78 | 25.40 | 24.66 | 25.18 | 25.18 | 0.80% | 4,437,600 |
| Jan 6, 2026 | 25.38 | 25.74 | 24.50 | 24.98 | 24.98 | -0.79% | 7,145,000 |
| Jan 5, 2026 | 25.98 | 25.98 | 24.96 | 25.18 | 25.18 | -3.15% | 4,854,400 |
| Jan 2, 2026 | 25.12 | 26.02 | 24.80 | 26.00 | 26.00 | 3.50% | 616,400 |
| Dec 31, 2025 | 25.88 | 26.12 | 24.86 | 25.12 | 25.12 | -1.18% | 2,209,900 |
| Dec 30, 2025 | 25.22 | 25.58 | 24.62 | 25.42 | 25.42 | 1.11% | 3,641,000 |
| Dec 29, 2025 | 25.48 | 26.06 | 24.98 | 25.14 | 25.14 | 0.16% | 4,095,300 |
| Dec 24, 2025 | 26.56 | 26.60 | 25.00 | 25.10 | 25.10 | -5.00% | 3,666,234 |
| Dec 23, 2025 | 25.74 | 26.66 | 25.36 | 26.42 | 26.42 | 3.04% | 7,019,700 |
| Dec 22, 2025 | 25.82 | 26.28 | 25.42 | 25.64 | 25.64 | -0.85% | 3,022,400 |
| Dec 19, 2025 | 25.48 | 26.08 | 24.92 | 25.86 | 25.86 | 2.29% | 8,529,500 |
| Dec 18, 2025 | 26.20 | 26.20 | 24.92 | 25.28 | 25.28 | -3.59% | 3,437,350 |
| Dec 17, 2025 | 25.66 | 26.38 | 25.44 | 26.22 | 26.22 | 2.10% | 2,900,570 |