CALB Group Co., Ltd. (HKG:3931)
Hong Kong
· Delayed Price · Currency is HKD 27.82
-0.24 (-0.86%)
At close: Dec 5, 2025
CALB Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.40 | 28.40 | 27.46 | 27.82 | 27.82 | -0.86% | 3,178,900 |
| Dec 4, 2025 | 27.90 | 28.26 | 27.22 | 28.06 | 28.06 | 2.26% | 1,918,400 |
| Dec 3, 2025 | 28.00 | 28.46 | 27.00 | 27.44 | 27.44 | -2.00% | 3,275,944 |
| Dec 2, 2025 | 28.00 | 28.86 | 27.68 | 28.00 | 28.00 | -0.71% | 3,800,900 |
| Dec 1, 2025 | 28.78 | 28.88 | 27.94 | 28.20 | 28.20 | -0.63% | 2,702,718 |
| Nov 28, 2025 | 28.60 | 28.66 | 28.02 | 28.38 | 28.38 | 1.14% | 2,647,100 |
| Nov 27, 2025 | 27.50 | 28.94 | 27.50 | 28.06 | 28.06 | 2.63% | 4,793,700 |
| Nov 26, 2025 | 28.34 | 28.48 | 26.94 | 27.34 | 27.34 | -2.57% | 6,146,941 |
| Nov 25, 2025 | 27.94 | 28.86 | 27.84 | 28.06 | 28.06 | 0.72% | 4,889,614 |
| Nov 24, 2025 | 28.40 | 28.64 | 27.70 | 27.86 | 27.86 | -0.50% | 3,776,400 |
| Nov 21, 2025 | 28.50 | 28.52 | 27.42 | 28.00 | 28.00 | -4.18% | 9,299,954 |
| Nov 20, 2025 | 30.82 | 30.82 | 28.12 | 29.22 | 29.22 | -3.05% | 14,515,500 |
| Nov 19, 2025 | 30.50 | 30.90 | 29.72 | 30.14 | 30.14 | -1.37% | 7,036,800 |
| Nov 18, 2025 | 33.28 | 33.28 | 29.72 | 30.56 | 30.56 | -8.28% | 13,984,860 |
| Nov 17, 2025 | 33.72 | 34.70 | 32.60 | 33.32 | 33.32 | -1.19% | 7,476,411 |
| Nov 14, 2025 | 34.30 | 35.10 | 33.52 | 33.72 | 33.72 | -4.20% | 6,180,900 |
| Nov 13, 2025 | 32.32 | 35.50 | 32.08 | 35.20 | 35.20 | 8.91% | 15,324,640 |
| Nov 12, 2025 | 34.18 | 34.22 | 31.32 | 32.32 | 32.32 | -5.44% | 11,067,100 |
| Nov 11, 2025 | 33.88 | 35.06 | 33.30 | 34.18 | 34.18 | 2.03% | 8,756,700 |
| Nov 10, 2025 | 36.00 | 36.20 | 33.18 | 33.50 | 33.50 | -4.50% | 9,248,300 |
| Nov 7, 2025 | 33.92 | 35.84 | 33.22 | 35.08 | 35.08 | 3.79% | 16,684,400 |
| Nov 6, 2025 | 32.72 | 34.44 | 32.50 | 33.80 | 33.80 | 1.99% | 9,815,700 |
| Nov 5, 2025 | 29.86 | 33.48 | 29.50 | 33.14 | 33.14 | 7.81% | 12,009,470 |
| Nov 4, 2025 | 32.26 | 32.36 | 30.54 | 30.74 | 30.74 | -4.71% | 8,702,000 |
| Nov 3, 2025 | 33.44 | 34.38 | 31.32 | 32.26 | 32.26 | -3.53% | 10,505,400 |
| Oct 31, 2025 | 34.42 | 35.40 | 33.14 | 33.44 | 33.44 | -2.73% | 12,647,200 |
| Oct 30, 2025 | 33.00 | 35.20 | 32.30 | 34.38 | 34.38 | 10.48% | 15,093,600 |
| Oct 28, 2025 | 30.82 | 31.76 | 30.34 | 31.12 | 31.12 | 0.97% | 4,235,100 |
| Oct 27, 2025 | 31.90 | 32.16 | 30.20 | 30.82 | 30.82 | -0.84% | 9,797,900 |
| Oct 24, 2025 | 30.08 | 31.66 | 30.08 | 31.08 | 31.08 | 5.07% | 6,131,700 |
| Oct 23, 2025 | 29.52 | 29.94 | 28.70 | 29.58 | 29.58 | -1.99% | 4,337,746 |
| Oct 22, 2025 | 30.30 | 30.30 | 29.44 | 30.18 | 30.18 | -0.40% | 2,343,600 |
| Oct 21, 2025 | 30.32 | 30.98 | 30.00 | 30.30 | 30.30 | 1.41% | 4,860,200 |
| Oct 20, 2025 | 29.52 | 30.70 | 29.52 | 29.88 | 29.88 | 2.54% | 5,469,100 |
| Oct 17, 2025 | 31.78 | 32.04 | 28.84 | 29.14 | 29.14 | -8.13% | 9,426,964 |
| Oct 16, 2025 | 31.60 | 32.10 | 30.76 | 31.72 | 31.72 | 0.57% | 4,931,300 |
| Oct 15, 2025 | 31.10 | 31.88 | 30.54 | 31.54 | 31.54 | 1.55% | 4,877,900 |
| Oct 14, 2025 | 33.50 | 33.76 | 30.76 | 31.06 | 31.06 | -3.96% | 9,965,526 |
| Oct 13, 2025 | 30.50 | 32.72 | 30.30 | 32.34 | 32.34 | 1.57% | 12,607,480 |
| Oct 10, 2025 | 35.06 | 35.30 | 31.56 | 31.84 | 31.84 | -9.70% | 22,106,340 |
| Oct 9, 2025 | 37.00 | 37.00 | 34.80 | 35.26 | 35.26 | -2.16% | 11,421,160 |
| Oct 8, 2025 | 35.84 | 36.78 | 35.50 | 36.04 | 36.04 | 0.56% | 3,326,400 |
| Oct 6, 2025 | 35.82 | 36.50 | 34.50 | 35.84 | 35.84 | 0.28% | 1,790,500 |
| Oct 3, 2025 | 36.50 | 36.56 | 35.08 | 35.74 | 35.74 | -1.00% | 2,100,500 |
| Oct 2, 2025 | 36.04 | 37.20 | 34.82 | 36.10 | 36.10 | 1.80% | 6,295,626 |
| Sep 30, 2025 | 34.16 | 36.70 | 33.36 | 35.46 | 35.46 | 5.66% | 23,299,000 |
| Sep 29, 2025 | 31.70 | 35.20 | 31.70 | 33.56 | 33.56 | 8.47% | 25,288,700 |
| Sep 26, 2025 | 31.86 | 32.18 | 30.66 | 30.94 | 30.94 | -2.89% | 11,582,500 |
| Sep 25, 2025 | 30.04 | 32.08 | 29.50 | 31.86 | 31.86 | 6.27% | 22,526,630 |
| Sep 24, 2025 | 28.32 | 31.20 | 28.02 | 29.98 | 29.98 | 5.94% | 26,298,800 |
| Sep 23, 2025 | 27.50 | 28.96 | 27.50 | 28.30 | 28.30 | 2.91% | 13,700,600 |
| Sep 22, 2025 | 26.98 | 27.50 | 25.98 | 27.50 | 27.50 | 2.54% | 8,418,359 |
| Sep 19, 2025 | 27.76 | 28.00 | 26.58 | 26.82 | 26.82 | -3.25% | 10,689,760 |
| Sep 18, 2025 | 28.42 | 29.30 | 27.08 | 27.72 | 27.72 | -1.91% | 16,161,100 |
| Sep 17, 2025 | 27.28 | 28.28 | 26.60 | 28.26 | 28.26 | 4.82% | 18,044,300 |
| Sep 16, 2025 | 27.90 | 28.06 | 26.58 | 26.96 | 26.96 | -1.61% | 9,566,824 |
| Sep 15, 2025 | 27.98 | 30.76 | 27.40 | 27.40 | 27.40 | 2.39% | 32,346,300 |
| Sep 12, 2025 | 27.80 | 27.90 | 26.32 | 26.76 | 26.76 | -1.69% | 15,380,800 |
| Sep 11, 2025 | 27.32 | 27.46 | 26.18 | 27.22 | 27.22 | 0.81% | 13,926,200 |
| Sep 10, 2025 | 28.70 | 28.70 | 26.54 | 27.00 | 27.00 | -6.77% | 14,891,000 |
| Sep 9, 2025 | 29.00 | 30.12 | 28.52 | 28.96 | 28.96 | 1.40% | 18,076,000 |
| Sep 8, 2025 | 31.40 | 31.62 | 28.00 | 28.56 | 28.56 | -2.39% | 34,464,900 |
| Sep 5, 2025 | 24.72 | 29.44 | 24.52 | 29.26 | 29.26 | 18.37% | 35,185,240 |
| Sep 4, 2025 | 23.04 | 25.60 | 22.70 | 24.72 | 24.72 | 13.81% | 37,497,600 |
| Sep 3, 2025 | 21.58 | 22.02 | 21.08 | 21.72 | 21.72 | 3.23% | 4,380,700 |
| Sep 2, 2025 | 21.98 | 22.40 | 20.94 | 21.04 | 21.04 | -3.66% | 3,166,000 |
| Sep 1, 2025 | 22.86 | 24.00 | 21.66 | 21.84 | 21.84 | -3.79% | 6,004,600 |
| Aug 29, 2025 | 21.44 | 23.38 | 21.12 | 22.70 | 22.70 | 5.88% | 11,516,600 |
| Aug 28, 2025 | 21.72 | 21.72 | 20.88 | 21.44 | 21.44 | -0.74% | 2,813,200 |
| Aug 27, 2025 | 22.02 | 22.36 | 21.08 | 21.60 | 21.60 | -1.82% | 5,784,400 |
| Aug 26, 2025 | 22.66 | 22.64 | 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% | 3,512,900 |
| Aug 22, 2025 | 21.70 | 22.38 | 21.70 | 22.26 | 22.26 | 2.20% | 2,334,600 |
| Aug 21, 2025 | 22.50 | 22.50 | 21.60 | 21.78 | 21.78 | -2.51% | 1,592,400 |
| Aug 20, 2025 | 22.70 | 22.94 | 21.38 | 22.34 | 22.34 | -1.59% | 5,444,300 |
| Aug 19, 2025 | 21.00 | 22.80 | 20.72 | 22.70 | 22.70 | 8.82% | 11,204,100 |
| 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% | 2,956,092 |
| Aug 14, 2025 | 20.60 | 20.84 | 19.83 | 20.12 | 20.12 | -2.04% | 2,695,100 |
| Aug 13, 2025 | 20.28 | 21.80 | 20.28 | 20.54 | 20.54 | 2.29% | 5,309,600 |
| 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% | 7,455,600 |
| Aug 8, 2025 | 20.28 | 20.30 | 19.63 | 20.08 | 20.08 | 0.65% | 2,637,000 |
| Aug 7, 2025 | 20.76 | 21.20 | 18.70 | 19.95 | 19.95 | -1.72% | 4,368,200 |
| 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% | 2,666,200 |
| 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% | 1,671,600 |
| Jul 31, 2025 | 19.60 | 20.35 | 19.58 | 19.70 | 19.70 | 0.51% | 2,099,300 |
| Jul 30, 2025 | 20.60 | 20.60 | 19.50 | 19.60 | 19.60 | -5.08% | 2,987,300 |
| Jul 29, 2025 | 21.40 | 21.40 | 20.35 | 20.65 | 20.65 | -1.67% | 1,228,400 |
| 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% | 9,344,800 |
| 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% | 1,236,400 |
| Jul 17, 2025 | 18.00 | 18.68 | 17.68 | 18.60 | 18.60 | 3.33% | 1,000,538 |
| Jul 16, 2025 | 18.26 | 18.44 | 17.86 | 18.00 | 18.00 | -1.21% | 868,000 |