Skip to main content
CALB Group Co., Ltd. (HKG:3931)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
36.50
+4.00 (12.31%)
Apr 29, 2026, 4:08 PM HKT

CALB Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202632.6036.2032.5035.98-10.71%4,473,900
Apr 28, 202634.0034.1632.3632.5032.50-4.19%3,564,657
Apr 27, 202633.8034.2633.4033.9233.920.47%4,771,092
Apr 24, 202634.6234.6233.2433.7633.76-2.54%4,818,275
Apr 23, 202635.4835.4834.0234.6434.64-2.37%5,033,200
Apr 22, 202636.2036.4434.8035.4835.48-1.99%8,688,900
Apr 21, 202636.3636.6235.4036.2036.20-0.44%8,023,155
Apr 20, 202637.2037.2034.6636.3636.36-2.36%6,391,691
Apr 17, 202638.0038.1236.7837.2437.24-1.53%5,278,100
Apr 16, 202637.3639.3037.1237.8237.821.39%9,568,600
Apr 15, 202638.2638.2836.3837.3037.30-0.96%7,458,400
Apr 14, 202638.0038.0035.6237.6637.661.45%7,398,000
Apr 13, 202637.0037.5836.1237.1237.12-0.27%10,141,270
Apr 10, 202634.4037.4833.9037.2237.228.20%20,010,640
Apr 9, 202633.6834.5833.1434.4034.402.44%7,904,718
Apr 8, 202633.4033.8432.1233.5833.581.76%7,962,430
Apr 2, 202632.8233.6832.2033.0033.001.79%8,743,780
Apr 1, 202632.6032.8230.9232.4232.422.40%6,281,106
Mar 31, 202633.0033.3031.2631.6631.66-3.24%10,100,780
Mar 30, 202632.0034.7231.7032.7232.723.48%15,407,320
Mar 27, 202630.7632.2029.6831.6231.624.43%10,081,000
Mar 26, 202630.4031.3829.7030.2830.28-0.39%5,317,700
Mar 25, 202631.4031.9829.9030.4030.40-1.94%7,162,200
Mar 24, 202630.6231.2029.3031.0031.002.92%8,586,800
Mar 23, 202628.4230.7428.2630.1230.125.46%18,950,310
Mar 20, 202627.2029.8427.2028.5628.565.23%12,386,900
Mar 19, 202628.5028.9626.9827.1427.14-4.77%3,374,943
Mar 18, 202627.6228.6026.8028.5028.503.56%3,783,004
Mar 17, 202628.2228.7627.4227.5227.52-2.48%2,680,300
Mar 16, 202629.0429.0427.6428.2228.22-1.95%3,189,600
Mar 13, 202629.4029.7628.4828.7828.78-1.03%4,069,400
Mar 12, 202629.4630.0028.5029.0829.08-0.21%5,288,000
Mar 11, 202626.8029.8226.7829.1429.148.73%13,007,800
Mar 10, 202626.2026.9226.2026.8026.802.68%2,296,800
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