CALB Group Co., Ltd. (HKG:3931)
Hong Kong · Delayed Price · Currency is HKD 29.20
+0.64 (2.24%)
Sep 9, 2025, 1:45 PM HKT
CALB Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 31.40 | 31.40 | 28.52 | 29.54 | - | 3.43% | 34,464,800 |
| Sep 8, 2025 | 31.40 | 31.62 | 28.00 | 28.56 | 28.56 | -2.39% | 34,465,100 |
| Sep 5, 2025 | 24.72 | 29.44 | 24.52 | 29.26 | 29.26 | 18.37% | 35,186,042 |
| Sep 4, 2025 | 23.04 | 25.60 | 22.70 | 24.72 | 24.72 | 13.81% | 37,499,300 |
| Sep 3, 2025 | 21.58 | 22.02 | 21.08 | 21.72 | 21.72 | 3.23% | 4,381,400 |
| Sep 2, 2025 | 21.98 | 22.40 | 20.94 | 21.04 | 21.04 | -3.66% | 3,167,100 |
| Sep 1, 2025 | 22.86 | 24.00 | 21.66 | 21.84 | 21.84 | -3.79% | 6,006,300 |
| Aug 29, 2025 | 21.44 | 23.38 | 21.12 | 22.70 | 22.70 | 5.88% | 11,518,600 |
| Aug 28, 2025 | 21.72 | 21.72 | 20.88 | 21.44 | 21.44 | -0.74% | 2,813,700 |
| Aug 27, 2025 | 22.02 | 22.36 | 21.08 | 21.60 | 21.60 | -1.82% | 5,784,400 |
| Aug 26, 2025 | 22.66 | 22.66 | 21.84 | 22.00 | 22.00 | -1.35% | 4,843,800 |
| Aug 25, 2025 | 22.78 | 22.90 | 21.82 | 22.30 | 22.30 | 0.18% | 3,513,300 |
| Aug 22, 2025 | 21.70 | 22.38 | 21.70 | 22.26 | 22.26 | 2.20% | 2,335,600 |
| Aug 21, 2025 | 22.50 | 22.50 | 21.60 | 21.78 | 21.78 | -2.51% | 1,592,500 |
| Aug 20, 2025 | 22.70 | 22.94 | 21.38 | 22.34 | 22.34 | -1.59% | 5,444,700 |
| Aug 19, 2025 | 21.00 | 22.80 | 20.72 | 22.70 | 22.70 | 8.82% | 11,204,801 |
| Aug 18, 2025 | 20.76 | 21.34 | 20.70 | 20.86 | 20.86 | 0.87% | 5,509,300 |
| Aug 15, 2025 | 20.28 | 20.72 | 20.02 | 20.68 | 20.68 | 2.78% | 2,956,192 |
| Aug 14, 2025 | 20.60 | 20.84 | 19.83 | 20.12 | 20.12 | -2.04% | 2,695,400 |
| Aug 13, 2025 | 20.28 | 21.80 | 20.28 | 20.54 | 20.54 | 2.29% | 5,310,100 |
| Aug 12, 2025 | 21.20 | 21.24 | 20.00 | 20.08 | 20.08 | -5.10% | 3,193,200 |
| Aug 11, 2025 | 20.88 | 22.00 | 20.44 | 21.16 | 21.16 | 5.38% | 7,457,500 |
| Aug 8, 2025 | 20.28 | 20.30 | 19.63 | 20.08 | 20.08 | 0.65% | 2,637,400 |
| Aug 7, 2025 | 20.76 | 21.20 | 18.70 | 19.95 | 19.95 | -1.72% | 4,371,600 |
| Aug 6, 2025 | 20.66 | 21.30 | 20.20 | 20.30 | 20.30 | -1.74% | 1,641,900 |
| Aug 5, 2025 | 20.04 | 20.90 | 20.04 | 20.66 | 20.66 | 4.13% | 2,666,700 |
| Aug 4, 2025 | 19.63 | 19.86 | 19.36 | 19.84 | 19.84 | - | 1,203,500 |
| Aug 1, 2025 | 19.88 | 20.10 | 19.62 | 19.84 | 19.84 | 0.71% | 1,673,800 |
| Jul 31, 2025 | 19.60 | 20.35 | 19.58 | 19.70 | 19.70 | 0.51% | 2,099,800 |
| Jul 30, 2025 | 20.60 | 20.60 | 19.50 | 19.60 | 19.60 | -5.08% | 2,988,000 |
| Jul 29, 2025 | 21.40 | 21.40 | 20.35 | 20.65 | 20.65 | -1.67% | 1,228,500 |
| Jul 28, 2025 | 21.40 | 21.40 | 20.30 | 21.00 | 21.00 | -0.94% | 3,927,500 |
| Jul 25, 2025 | 21.85 | 22.40 | 21.10 | 21.20 | 21.20 | -2.75% | 3,719,500 |
| Jul 24, 2025 | 23.25 | 23.65 | 21.15 | 21.80 | 21.80 | 1.87% | 7,141,100 |
| Jul 23, 2025 | 21.10 | 21.45 | 20.55 | 21.40 | 21.40 | 1.42% | 4,952,100 |
| Jul 22, 2025 | 19.16 | 21.90 | 19.06 | 21.10 | 21.10 | 10.01% | 9,346,500 |
| Jul 21, 2025 | 18.84 | 19.46 | 18.70 | 19.18 | 19.18 | 1.80% | 3,124,641 |
| Jul 18, 2025 | 18.60 | 18.88 | 18.42 | 18.84 | 18.84 | 1.29% | 1,236,900 |
| Jul 17, 2025 | 18.00 | 18.68 | 17.68 | 18.60 | 18.60 | 3.33% | 1,001,638 |
| Jul 16, 2025 | 18.26 | 18.44 | 17.86 | 18.00 | 18.00 | -1.21% | 868,100 |
| Jul 15, 2025 | 19.10 | 19.10 | 18.00 | 18.22 | 18.22 | -3.80% | 1,797,500 |
| Jul 14, 2025 | 18.08 | 19.00 | 17.96 | 18.94 | 18.94 | 4.76% | 2,196,700 |
| Jul 11, 2025 | 18.78 | 18.78 | 18.04 | 18.08 | 18.08 | -3.11% | 1,674,900 |
| Jul 10, 2025 | 17.40 | 19.00 | 17.40 | 18.66 | 18.66 | 5.54% | 4,769,800 |
| Jul 9, 2025 | 17.62 | 18.08 | 17.38 | 17.68 | 17.68 | 1.38% | 1,843,000 |
| Jul 8, 2025 | 17.28 | 17.52 | 17.16 | 17.44 | 17.44 | 1.51% | 534,900 |
| Jul 7, 2025 | 17.36 | 17.80 | 16.98 | 17.18 | 17.18 | 0.12% | 1,316,400 |
| Jul 4, 2025 | 17.28 | 17.28 | 16.58 | 17.16 | 17.16 | 0.12% | 1,261,400 |
| Jul 3, 2025 | 16.76 | 17.30 | 16.70 | 17.14 | 17.14 | 2.15% | 1,228,100 |
| Jul 2, 2025 | 17.32 | 17.32 | 16.44 | 16.78 | 16.78 | -1.87% | 1,354,200 |