CALB Group Co., Ltd. Class H 3931
HKEX · Hong Kong SAR China · Producer Manufacturing
HKD 17.36+0.31 (+1.82%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 17.36 | +1.82% | HKD 17.07 | HKD 17.40 | HKD 16.70 | 5.25M |
| 2026-09-29 | HKD 17.05 | -1.10% | HKD 17.43 | HKD 17.67 | HKD 16.93 | 6.52M |
| 2026-09-28 | HKD 17.24 | +0.23% | HKD 17.22 | HKD 17.69 | HKD 17.10 | 4.26M |
| 2026-09-25 | HKD 17.20 | -2.55% | HKD 17.31 | HKD 17.31 | HKD 16.70 | 1.15M |
| 2026-09-24 | HKD 17.65 | -2.32% | HKD 18.04 | HKD 18.04 | HKD 17.49 | 4.00M |
| 2026-09-23 | HKD 18.07 | -2.17% | HKD 18.61 | HKD 19.05 | HKD 17.68 | 8.80M |
| 2026-09-22 | HKD 18.47 | -2.84% | HKD 19.01 | HKD 19.11 | HKD 18.42 | 5.89M |
| 2026-09-21 | HKD 19.01 | -1.04% | HKD 19.21 | HKD 19.60 | HKD 18.65 | 7.38M |
| 2026-09-18 | HKD 19.21 | +10.66% | HKD 17.37 | HKD 19.50 | HKD 17.37 | 18.48M |
| 2026-09-17 | HKD 17.36 | -0.91% | HKD 17.94 | HKD 17.94 | HKD 17.19 | 5.99M |
| 2026-09-16 | HKD 17.52 | +6.63% | HKD 16.55 | HKD 17.72 | HKD 16.12 | 12.05M |
| 2026-09-15 | HKD 16.43 | -2.49% | HKD 16.88 | HKD 16.88 | HKD 16.42 | 1.90M |
| 2026-09-14 | HKD 16.85 | -0.41% | HKD 16.88 | HKD 17.18 | HKD 16.61 | 1.94M |
| 2026-09-11 | HKD 16.92 | -0.88% | HKD 17.07 | HKD 17.07 | HKD 16.45 | 2.47M |
| 2026-09-10 | HKD 17.07 | -1.44% | HKD 17.36 | HKD 17.38 | HKD 16.73 | 3.22M |
| 2026-09-09 | HKD 17.32 | +0.81% | HKD 17.25 | HKD 17.45 | HKD 16.88 | 3.67M |
| 2026-09-08 | HKD 17.18 | -3.10% | HKD 17.59 | HKD 17.81 | HKD 17.16 | 3.62M |
| 2026-09-07 | HKD 17.73 | +3.26% | HKD 17.50 | HKD 17.94 | HKD 17.23 | 4.55M |
| 2026-09-04 | HKD 17.17 | +0.70% | HKD 17.51 | HKD 17.79 | HKD 17.02 | 3.61M |
| 2026-09-03 | HKD 17.05 | +0.95% | HKD 17.39 | HKD 17.39 | HKD 16.84 | 2.68M |
| 2026-09-02 | HKD 16.89 | -0.94% | HKD 17.05 | HKD 17.21 | HKD 16.32 | 4.84M |
| 2026-09-01 | HKD 17.05 | -1.27% | HKD 17.31 | HKD 17.40 | HKD 16.84 | 3.19M |
| 2026-08-31 | HKD 17.27 | -4.85% | HKD 18.19 | HKD 18.19 | HKD 17.23 | 4.70M |
| 2026-08-28 | HKD 18.15 | -2.26% | HKD 18.57 | HKD 18.63 | HKD 18.11 | 3.32M |
| 2026-08-27 | HKD 18.57 | -3.98% | HKD 19.68 | HKD 19.68 | HKD 18.42 | 3.72M |
| 2026-08-26 | HKD 19.34 | -0.10% | HKD 19.57 | HKD 19.92 | HKD 19.16 | 2.93M |
| 2026-08-25 | HKD 19.36 | -1.83% | HKD 19.97 | HKD 19.97 | HKD 18.95 | 2.38M |
| 2026-08-24 | HKD 19.72 | -2.67% | HKD 20.48 | HKD 20.48 | HKD 19.36 | 1.93M |
| 2026-08-21 | HKD 20.26 | +2.12% | HKD 19.80 | HKD 20.46 | HKD 19.72 | 2.36M |
| 2026-08-20 | HKD 19.84 | -0.80% | HKD 20.06 | HKD 20.38 | HKD 19.72 | 3.29M |
| 2026-08-19 | HKD 20.00 | -3.94% | HKD 20.50 | HKD 20.68 | HKD 19.86 | 3.30M |
| 2026-08-18 | HKD 20.82 | -1.98% | HKD 21.14 | HKD 22.08 | HKD 20.76 | 5.52M |
| 2026-08-17 | HKD 21.24 | +7.87% | HKD 21.00 | HKD 21.56 | HKD 20.30 | 7.63M |
| 2026-08-14 | HKD 19.69 | +3.41% | HKD 19.26 | HKD 20.06 | HKD 18.88 | 4.28M |
| 2026-08-13 | HKD 19.04 | -1.04% | HKD 19.26 | HKD 19.84 | HKD 18.92 | 3.63M |
| 2026-08-12 | HKD 19.24 | +2.94% | HKD 18.60 | HKD 19.39 | HKD 18.60 | 3.29M |
| 2026-08-11 | HKD 18.69 | -2.66% | HKD 19.20 | HKD 19.29 | HKD 18.45 | 2.35M |
| 2026-08-10 | HKD 19.20 | +4.58% | HKD 18.76 | HKD 19.33 | HKD 18.43 | 3.22M |
| 2026-08-07 | HKD 18.36 | +3.15% | HKD 17.69 | HKD 18.41 | HKD 17.58 | 2.18M |
| 2026-08-06 | HKD 17.80 | -4.61% | HKD 18.59 | HKD 18.81 | HKD 17.65 | 2.64M |
| 2026-08-05 | HKD 18.66 | +3.32% | HKD 18.06 | HKD 18.76 | HKD 17.96 | 2.88M |
| 2026-08-04 | HKD 18.06 | +1.46% | HKD 17.88 | HKD 18.34 | HKD 17.80 | 3.51M |
| 2026-08-03 | HKD 17.80 | +5.26% | HKD 17.01 | HKD 17.90 | HKD 16.90 | 3.71M |
| 2026-07-31 | HKD 16.91 | +0.96% | HKD 17.00 | HKD 17.20 | HKD 16.74 | 2.68M |
| 2026-07-30 | HKD 16.75 | -0.71% | HKD 16.87 | HKD 17.15 | HKD 16.48 | 3.38M |
| 2026-07-29 | HKD 16.87 | +4.65% | HKD 16.47 | HKD 17.16 | HKD 16.30 | 4.49M |
| 2026-07-28 | HKD 16.12 | -4.33% | HKD 16.76 | HKD 16.81 | HKD 15.92 | 4.70M |
| 2026-07-27 | HKD 16.85 | +1.14% | HKD 16.70 | HKD 16.87 | HKD 16.23 | 4.80M |
| 2026-07-24 | HKD 16.66 | -6.14% | HKD 17.80 | HKD 17.80 | HKD 16.55 | 5.66M |
| 2026-07-23 | HKD 17.75 | +5.15% | HKD 17.00 | HKD 17.89 | HKD 16.35 | 6.53M |
| 2026-07-22 | HKD 16.88 | -2.09% | HKD 17.29 | HKD 17.46 | HKD 16.57 | 4.04M |
| 2026-07-21 | HKD 17.24 | -0.69% | HKD 17.67 | HKD 17.67 | HKD 16.66 | 6.76M |
| 2026-07-20 | HKD 17.36 | -7.95% | HKD 17.50 | HKD 18.24 | HKD 16.33 | 10.20M |
| 2026-07-17 | HKD 18.86 | -6.45% | HKD 20.46 | HKD 20.46 | HKD 18.59 | 4.26M |
| 2026-07-16 | HKD 20.16 | -0.20% | HKD 20.56 | HKD 20.76 | HKD 19.80 | 4.78M |
| 2026-07-15 | HKD 20.20 | -0.49% | HKD 20.30 | HKD 20.76 | HKD 20.00 | 3.21M |
| 2026-07-14 | HKD 20.30 | -2.03% | HKD 20.68 | HKD 20.98 | HKD 19.77 | 4.72M |
| 2026-07-13 | HKD 20.72 | -3.99% | HKD 21.58 | HKD 21.80 | HKD 20.30 | 5.99M |
| 2026-07-10 | HKD 21.58 | -2.35% | HKD 22.38 | HKD 22.44 | HKD 21.26 | 4.22M |
| 2026-07-09 | HKD 22.10 | -3.91% | HKD 23.28 | HKD 23.58 | HKD 21.16 | 5.36M |
| 2026-07-08 | HKD 23.00 | -5.12% | HKD 24.00 | HKD 24.38 | HKD 22.80 | 3.26M |
| 2026-07-07 | HKD 24.24 | +0.41% | HKD 24.36 | HKD 25.10 | HKD 23.70 | 3.47M |
| 2026-07-06 | HKD 24.14 | -1.87% | HKD 25.12 | HKD 25.12 | HKD 23.82 | 3.23M |
| 2026-07-03 | HKD 24.60 | +6.96% | HKD 23.30 | HKD 24.70 | HKD 23.28 | 4.04M |
| 2026-07-02 | HKD 23.00 | -1.88% | HKD 23.44 | HKD 23.84 | HKD 22.86 | 3.57M |
| 2026-06-30 | HKD 23.44 | -1.84% | HKD 23.88 | HKD 24.26 | HKD 23.14 | 2.50M |
| 2026-06-29 | HKD 23.88 | +3.83% | HKD 23.40 | HKD 24.32 | HKD 23.14 | 3.56M |
| 2026-06-26 | HKD 23.00 | -4.41% | HKD 24.06 | HKD 24.06 | HKD 22.78 | 3.05M |
| 2026-06-25 | HKD 24.06 | -3.30% | HKD 25.52 | HKD 25.56 | HKD 23.82 | 2.33M |
| 2026-06-24 | HKD 24.88 | -0.72% | HKD 25.06 | HKD 25.16 | HKD 24.38 | 2.50M |
| 2026-06-23 | HKD 25.06 | -4.71% | HKD 26.62 | HKD 26.62 | HKD 24.70 | 5.32M |
| 2026-06-22 | HKD 26.30 | -1.57% | HKD 27.18 | HKD 27.18 | HKD 25.22 | 7.30M |
| 2026-06-18 | HKD 26.72 | -2.62% | HKD 27.58 | HKD 27.88 | HKD 26.28 | 7.73M |
| 2026-06-17 | HKD 27.44 | +0.73% | HKD 27.52 | HKD 28.16 | HKD 26.86 | 3.31M |
| 2026-06-16 | HKD 27.24 | -0.07% | HKD 28.22 | HKD 28.60 | HKD 27.10 | 7.27M |
| 2026-06-15 | HKD 27.26 | +6.82% | HKD 26.30 | HKD 27.40 | HKD 25.92 | 4.82M |
| 2026-06-12 | HKD 25.52 | +2.65% | HKD 25.18 | HKD 26.16 | HKD 24.86 | 4.19M |
| 2026-06-11 | HKD 24.86 | -1.82% | HKD 25.48 | HKD 25.60 | HKD 24.32 | 4.98M |
| 2026-06-10 | HKD 25.32 | -3.14% | HKD 25.88 | HKD 25.94 | HKD 24.70 | 3.73M |
| 2026-06-09 | HKD 26.14 | -0.23% | HKD 26.98 | HKD 26.98 | HKD 25.68 | 2.62M |
| 2026-06-08 | HKD 26.20 | -3.32% | HKD 26.46 | HKD 26.92 | HKD 25.80 | 4.13M |
| 2026-06-05 | HKD 27.10 | -5.57% | HKD 28.98 | HKD 28.98 | HKD 26.84 | 6.61M |
| 2026-06-04 | HKD 28.70 | -6.09% | HKD 30.56 | HKD 30.78 | HKD 27.60 | 6.13M |
| 2026-06-03 | HKD 30.56 | -4.38% | HKD 32.18 | HKD 32.18 | HKD 30.14 | 3.97M |
| 2026-06-02 | HKD 31.96 | +6.25% | HKD 30.50 | HKD 32.66 | HKD 30.12 | 7.82M |
| 2026-06-01 | HKD 30.08 | +2.94% | HKD 29.76 | HKD 30.64 | HKD 29.24 | 5.45M |
| 2026-05-29 | HKD 29.22 | -4.76% | HKD 31.14 | HKD 31.14 | HKD 29.20 | 4.00M |
| 2026-05-28 | HKD 30.68 | -3.28% | HKD 31.98 | HKD 31.98 | HKD 30.16 | 3.72M |
| 2026-05-27 | HKD 31.72 | +5.17% | HKD 30.08 | HKD 31.88 | HKD 30.08 | 6.56M |
| 2026-05-26 | HKD 30.16 | +1.89% | HKD 29.60 | HKD 30.78 | HKD 28.88 | 4.06M |