Skip to main content
CALB Group Co., Ltd. (HKG:3931)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
26.10
+0.30 (1.16%)
At close: Mar 9, 2026

CALB Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202625.2026.2824.7426.1026.101.16%3,269,800
Mar 6, 202626.4626.4625.1025.8025.80-0.77%2,162,100
Mar 5, 202626.2826.5825.8226.0026.001.72%2,715,200
Mar 4, 202625.7026.2825.1825.5625.56-0.39%3,456,500
Mar 3, 202626.8027.3625.2025.6625.66-4.11%3,409,300
Mar 2, 202627.1627.4425.9826.7626.763.08%6,510,800
Feb 27, 202625.2226.2424.5225.9625.963.43%4,922,297
Feb 26, 202627.0627.9824.9625.1025.10-9.26%7,005,000
Feb 25, 202628.4228.4427.6027.6627.66-0.93%1,112,100
Feb 24, 202627.6028.7027.2427.9227.92-1.48%3,922,058
Feb 23, 202627.1228.5027.0628.3428.347.35%1,578,300
Feb 20, 202626.6826.9025.9226.4026.40-1.20%626,253
Feb 16, 202626.3627.0226.0026.7226.721.37%241,900
Feb 13, 202626.3226.9226.0426.3626.36-1.64%2,314,934
Feb 12, 202626.6027.1626.5826.8026.800.68%2,192,400
Feb 11, 202626.2626.9626.0026.6226.621.53%2,358,451
Feb 10, 202626.6027.0426.2026.2226.22-1.43%2,415,500
Feb 9, 202625.8026.7425.3026.6026.604.81%3,271,091
Feb 6, 202624.0025.4423.5825.3825.385.57%4,451,534
Feb 5, 202625.5025.5024.0424.0424.04-6.68%3,479,096
Feb 4, 202625.5025.8424.8025.7625.761.02%3,448,333
Feb 3, 202624.3625.6624.3625.5025.504.85%3,700,368
Feb 2, 202625.1025.7023.7424.3224.32-1.30%5,235,534
Jan 30, 202624.7425.1224.4824.6424.64-1.04%3,541,034
Jan 29, 202624.8225.4624.4424.9024.900.24%3,198,568
Jan 28, 202625.3625.8624.3224.8424.84-3.27%7,963,000
Jan 27, 202627.7227.8825.5025.6825.68-7.89%9,004,800
Jan 26, 202628.2428.8427.7027.8827.88-1.69%4,202,768
Jan 23, 202628.0028.9827.7628.3628.362.46%3,273,000
Jan 22, 202628.3828.4027.2227.6827.68-1.56%4,273,400
Jan 21, 202628.6028.9427.7428.1228.120.43%4,053,600
Jan 20, 202628.6828.6827.6228.0028.00-0.92%2,713,200
Jan 19, 202629.3429.3428.1028.2628.26-2.69%5,016,200
Jan 16, 202631.2031.4028.7029.0429.04-6.56%7,212,651
Jan 15, 202629.9631.4829.1431.0831.084.44%7,830,700
Jan 14, 202628.9830.2628.9229.7629.762.83%10,614,100
Jan 13, 202627.7629.9027.2428.9428.946.40%18,442,180
Jan 12, 202627.0027.8626.6427.2027.201.49%10,853,000
Jan 9, 202625.4027.2025.0426.8026.805.85%10,548,290
Jan 8, 202625.3025.3424.5025.3225.320.56%4,781,707
Jan 7, 202624.7825.4024.6625.1825.180.80%4,437,600
Jan 6, 202625.3825.7424.5024.9824.98-0.79%7,145,000
Jan 5, 202625.9825.9824.9625.1825.18-3.15%4,854,400
Jan 2, 202625.1226.0224.8026.0026.003.50%616,400
Dec 31, 202525.8826.1224.8625.1225.12-1.18%2,209,900
Dec 30, 202525.2225.5824.6225.4225.421.11%3,641,000
Dec 29, 202525.4826.0624.9825.1425.140.16%4,095,300
Dec 24, 202526.5626.6025.0025.1025.10-5.00%3,666,234
Dec 23, 202525.7426.6625.3626.4226.423.04%7,019,700
Dec 22, 202525.8226.2825.4225.6425.64-0.85%3,022,400
Dec 19, 202525.4826.0824.9225.8625.862.29%8,529,500
Dec 18, 202526.2026.2024.9225.2825.28-3.59%3,437,350
Dec 17, 202525.6626.3825.4426.2226.222.10%2,900,570
Dec 16, 202527.0227.1825.5625.6825.68-4.96%4,327,200
Dec 15, 202527.0227.9026.7827.0227.02-1.75%2,833,600
Dec 12, 202527.6227.6626.8227.5027.501.48%3,992,106
Dec 11, 202528.0628.5827.1027.1027.10-2.52%3,245,600
Dec 10, 202528.1828.2627.5227.8027.800.14%3,610,600
Dec 9, 202528.0228.4827.3627.7627.76-0.93%3,285,500
Dec 8, 202527.8228.5627.6828.0228.020.72%2,744,441
Dec 5, 202528.4028.4027.4627.8227.82-0.86%3,178,900
Dec 4, 202527.9028.2627.2228.0628.062.26%1,918,400
Dec 3, 202528.0028.4627.0027.4427.44-2.00%3,275,944
Dec 2, 202528.0028.8627.6828.0028.00-0.71%3,800,900
Dec 1, 202528.7828.8827.9428.2028.20-0.63%2,702,718
Nov 28, 202528.6028.6628.0228.3828.381.14%2,647,100
Nov 27, 202527.5028.9427.5028.0628.062.63%4,793,700
Nov 26, 202528.3428.4826.9427.3427.34-2.57%6,146,941
Nov 25, 202527.9428.8627.8428.0628.060.72%4,889,614
Nov 24, 202528.4028.6427.7027.8627.86-0.50%3,776,400
Nov 21, 202528.5028.5227.4228.0028.00-4.18%9,299,954
Nov 20, 202530.8230.8228.1229.2229.22-3.05%14,515,500
Nov 19, 202530.5030.9029.7230.1430.14-1.37%7,036,800
Nov 18, 202533.2833.2829.7230.5630.56-8.28%13,984,860
Nov 17, 202533.7234.7032.6033.3233.32-1.19%7,476,411
Nov 14, 202534.3035.1033.5233.7233.72-4.20%6,180,900
Nov 13, 202532.3235.5032.0835.2035.208.91%15,324,640
Nov 12, 202534.1834.2231.3232.3232.32-5.44%11,067,100
Nov 11, 202533.8835.0633.3034.1834.182.03%8,756,700
Nov 10, 202536.0036.2033.1833.5033.50-4.50%9,248,300
Nov 7, 202533.9235.8433.2235.0835.083.79%16,684,400
Nov 6, 202532.7234.4432.5033.8033.801.99%9,815,700
Nov 5, 202529.8633.4829.5033.1433.147.81%12,009,470
Nov 4, 202532.2632.3630.5430.7430.74-4.71%8,702,000
Nov 3, 202533.4434.3831.3232.2632.26-3.53%10,505,400
Oct 31, 202534.4235.4033.1433.4433.44-2.73%12,647,200
Oct 30, 202533.0035.2032.3034.3834.3810.48%15,093,600
Oct 28, 202530.8231.7630.3431.1231.120.97%4,235,100
Oct 27, 202531.9032.1630.2030.8230.82-0.84%9,797,900
Oct 24, 202530.0831.6630.0831.0831.085.07%6,131,700
Oct 23, 202529.5229.9428.7029.5829.58-1.99%4,337,746
Oct 22, 202530.3030.3029.4430.1830.18-0.40%2,343,600
Oct 21, 202530.3230.9830.0030.3030.301.41%4,860,200
Oct 20, 202529.5230.7029.5229.8829.882.54%5,469,100
Oct 17, 202531.7832.0428.8429.1429.14-8.13%9,426,964
Oct 16, 202531.6032.1030.7631.7231.720.57%4,931,300
Oct 15, 202531.1031.8830.5431.5431.541.55%4,877,900
Oct 14, 202533.5033.7630.7631.0631.06-3.96%9,965,526
Oct 13, 202530.5032.7230.3032.3432.341.57%12,607,480
Oct 10, 202535.0635.3031.5631.8431.84-9.70%22,106,340