CALB Co Ltd (3931)

3931
🏛️ Hongkong →
30.94
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 18.26 18.26 17.38 17.60 0.4M
2023-12-28 18.30 18.32 17.62 18.10 0.1M
2023-12-27 18.30 18.30 17.92 18.24 0.1M
2023-12-22 18.40 18.40 17.80 17.90 0.3M
2023-12-21 18.22 18.30 17.98 18.30 0.1M
2023-12-20 18.48 18.48 17.90 18.16 0.0M
2023-12-19 18.00 18.12 17.76 18.12 0.1M
2023-12-18 18.24 18.32 17.80 18.00 0.1M
2023-12-15 18.64 18.72 18.08 18.20 0.2M
2023-12-14 18.40 18.44 18.00 18.30 0.1M
2023-12-13 18.30 18.34 18.20 18.34 0.0M
2023-12-12 18.18 18.68 17.98 18.60 0.1M
2023-12-11 18.32 18.40 18.10 18.18 0.4M
2023-12-08 18.50 18.58 18.20 18.36 0.1M
2023-12-07 18.30 19.00 18.16 18.86 0.1M
2023-12-06 18.40 18.54 18.28 18.36 0.1M
2023-12-05 18.10 18.58 18.10 18.30 0.1M
2023-12-04 18.20 18.20 18.00 18.10 0.0M
2023-12-01 18.40 18.56 18.02 18.20 0.1M
2023-11-30 19.00 19.00 18.24 18.60 0.2M
2023-11-29 18.38 18.38 18.04 18.30 0.1M
2023-11-28 18.30 18.32 18.18 18.22 0.0M
2023-11-27 18.50 18.50 18.00 18.22 0.2M
2023-11-24 18.46 18.50 18.06 18.48 0.1M
2023-11-23 18.48 18.58 18.28 18.46 0.2M
2023-11-22 18.78 19.18 18.10 18.40 0.8M
2023-11-21 18.70 18.82 18.26 18.70 0.2M
2023-11-20 18.38 18.94 18.28 18.72 0.5M
2023-11-17 18.28 18.44 18.02 18.10 2.0M
2023-11-16 18.28 18.50 17.72 18.28 0.6M
2023-11-15 18.66 18.74 18.22 18.30 0.2M
2023-11-14 18.44 18.44 18.22 18.28 0.2M
2023-11-13 18.30 18.44 18.30 18.44 0.1M
2023-11-10 18.80 18.80 18.18 18.18 0.2M
2023-11-09 19.00 19.54 18.90 18.98 0.1M
2023-11-08 19.90 19.90 19.06 19.06 0.4M
2023-11-07 19.60 20.00 19.60 19.90 0.1M
2023-11-06 19.30 19.60 19.18 19.58 0.1M
2023-11-03 18.78 19.46 18.60 19.46 0.2M
2023-11-02 18.78 18.94 18.60 18.78 0.1M
2023-11-01 18.78 18.80 17.80 18.18 0.2M
2023-10-31 18.98 18.98 18.04 18.40 0.3M
2023-10-30 18.82 19.00 18.60 18.70 0.1M
2023-10-27 19.02 19.08 18.86 19.00 0.3M
2023-10-26 18.84 19.20 18.66 19.20 0.2M
2023-10-25 19.04 19.08 18.60 19.04 0.5M
2023-10-24 19.30 19.46 18.88 19.04 0.2M
2023-10-20 19.10 19.70 19.10 19.70 0.1M
2023-10-19 19.66 19.66 18.98 19.20 0.2M
2023-10-18 20.00 20.05 19.62 19.66 0.4M
2023-10-17 19.52 20.00 19.48 20.00 0.2M
2023-10-16 19.56 19.72 19.50 19.72 0.1M
2023-10-13 19.78 19.78 19.54 19.72 0.1M
2023-10-12 19.40 19.90 19.30 19.60 0.2M
2023-10-11 19.58 19.72 19.36 19.52 0.3M
2023-10-10 19.38 19.60 19.38 19.58 0.1M
2023-10-09 19.40 19.60 19.38 19.60 0.2M
2023-10-06 19.56 19.80 19.32 19.60 0.1M
2023-10-05 19.40 19.72 19.34 19.56 0.3M
2023-10-04 19.50 19.58 19.36 19.58 0.1M
2023-10-03 19.86 19.90 19.50 19.66 0.1M
2023-09-29 19.42 20.00 19.22 19.88 0.2M
2023-09-28 19.48 19.86 19.16 19.42 0.3M
2023-09-27 19.70 20.35 19.68 19.86 0.7M
2023-09-26 19.14 19.80 19.00 19.78 0.7M
2023-09-25 19.08 19.14 18.82 19.14 0.4M
2023-09-22 18.60 19.12 18.56 19.08 0.2M
2023-09-21 18.48 18.60 18.04 18.60 0.3M
2023-09-20 18.12 18.60 17.80 18.50 0.2M
2023-09-19 18.58 18.58 17.98 18.10 0.2M
2023-09-18 18.60 18.60 17.94 18.22 0.2M
2023-09-15 18.38 18.70 17.96 18.60 0.6M
2023-09-14 18.00 18.22 17.76 18.04 0.3M
2023-09-13 17.30 18.08 17.28 18.02 0.5M
2023-09-12 16.96 17.26 16.58 17.26 0.2M
2023-09-11 16.62 16.96 16.06 16.86 0.2M
2023-09-07 17.12 17.12 16.58 16.62 0.2M
2023-09-06 16.00 17.22 16.00 17.00 1.6M
2023-09-05 16.00 16.02 15.90 16.00 0.1M
2023-09-04 16.00 16.18 15.82 16.10 0.3M
2023-08-31 15.98 16.02 15.54 15.86 0.8M
2023-08-30 16.18 16.18 15.68 15.80 0.4M
2023-08-29 16.00 16.80 16.00 16.40 0.3M
2023-08-28 16.00 16.34 15.70 15.90 0.3M
2023-08-25 15.70 15.92 15.62 15.90 0.1M
2023-08-24 15.36 16.02 15.36 15.76 0.1M
2023-08-23 15.38 15.52 15.16 15.34 0.3M
2023-08-22 15.54 15.60 15.26 15.42 0.3M
2023-08-21 15.94 15.94 15.06 15.10 0.2M
2023-08-18 15.60 16.16 15.60 15.94 0.3M
2023-08-17 16.02 16.02 15.50 15.58 0.2M
2023-08-16 16.14 16.16 15.94 16.04 0.2M
2023-08-15 16.38 16.60 16.18 16.32 0.3M
2023-08-14 16.80 16.80 16.30 16.68 0.3M
2023-08-11 17.40 17.42 16.80 16.98 0.3M
2023-08-10 17.50 17.64 17.14 17.40 0.1M
2023-08-09 17.52 17.72 16.96 17.72 0.5M
2023-08-08 17.68 18.02 17.42 17.50 0.4M
2023-08-07 18.00 18.00 17.72 17.72 0.1M
2023-08-04 18.00 18.02 17.86 18.00 0.2M
2023-08-03 18.20 18.40 17.80 17.82 0.4M
2023-08-02 18.50 18.50 17.78 18.48 0.4M
2023-08-01 18.56 18.80 18.22 18.50 0.5M
2023-07-31 18.74 19.04 18.54 18.54 1.3M
2023-07-28 18.56 18.90 18.22 18.74 0.7M
2023-07-27 18.56 19.04 18.28 18.56 1.0M
2023-07-26 18.10 18.50 17.94 18.22 0.2M
2023-07-25 18.70 18.92 17.80 18.08 0.6M
2023-07-24 19.06 19.06 18.20 18.50 0.3M
2023-07-21 19.16 19.24 18.58 19.10 0.2M
2023-07-20 19.08 19.40 18.54 19.00 0.2M
2023-07-19 19.50 19.50 18.98 19.08 0.1M
2023-07-18 19.16 19.62 19.16 19.50 0.2M
2023-07-14 19.04 19.60 19.00 19.36 0.1M
2023-07-13 19.06 19.36 18.90 19.10 0.2M
2023-07-12 19.48 19.60 19.00 19.00 0.1M
2023-07-11 19.30 19.58 19.28 19.50 0.2M
2023-07-10 18.98 19.50 18.70 19.30 0.5M
2023-07-07 18.20 19.30 18.20 18.90 1.0M
2023-07-06 18.62 18.62 17.86 18.40 0.3M
2023-07-05 19.30 19.50 18.30 18.64 0.4M
2023-07-04 19.68 19.80 19.00 19.20 0.3M
2023-07-03 19.98 20.15 19.06 19.68 0.6M
2023-06-30 18.48 19.92 18.48 19.92 1.2M
2023-06-29 18.22 18.50 18.14 18.48 0.3M
2023-06-28 17.48 18.30 17.36 18.16 0.2M
2023-06-27 17.60 17.72 17.18 17.48 0.1M
2023-06-26 17.50 17.90 17.26 17.60 0.1M
2023-06-23 17.88 17.88 17.32 17.50 0.1M
2023-06-21 17.98 18.14 17.62 17.96 0.1M
2023-06-20 18.22 18.48 17.68 18.10 0.1M
2023-06-19 18.10 18.70 17.74 18.22 0.1M
2023-06-16 18.72 18.90 17.90 18.14 0.4M
2023-06-15 17.98 18.80 17.78 18.70 0.6M
2023-06-14 16.76 17.80 16.62 17.76 0.5M
2023-06-13 16.86 17.02 16.68 16.76 0.2M
2023-06-12 16.90 17.36 16.64 16.82 0.5M
2023-06-09 17.00 17.20 16.60 16.94 0.6M
2023-06-08 17.16 17.22 16.54 17.00 0.3M
2023-06-07 17.30 17.30 16.58 17.22 0.3M
2023-06-06 17.94 18.30 17.02 17.12 0.5M
2023-06-05 18.50 18.50 17.90 17.94 0.5M
2023-06-02 17.64 18.44 17.64 18.10 0.5M
2023-06-01 18.00 18.02 17.30 17.64 0.5M
2023-05-31 18.32 18.32 16.98 18.20 0.9M
2023-05-30 17.04 18.32 16.50 18.16 0.4M
2023-05-29 18.34 18.34 17.10 17.10 0.6M
2023-05-25 18.94 19.78 18.30 18.34 0.5M
2023-05-24 19.30 19.80 19.00 19.16 0.3M
2023-05-23 19.86 20.30 19.32 19.50 0.4M
2023-05-22 20.30 20.65 19.72 20.00 0.3M
2023-05-19 19.80 21.05 19.60 20.40 1.8M
2023-05-18 20.30 20.65 19.80 20.25 0.5M
2023-05-17 22.20 22.30 20.00 20.30 1.3M
2023-05-16 22.65 23.10 21.90 22.20 0.9M
2023-05-15 20.55 22.70 20.55 22.65 1.3M
2023-05-12 20.15 21.75 20.10 21.00 0.9M
2023-05-11 21.30 21.30 19.62 20.15 0.2M
2023-05-10 19.50 19.72 19.16 19.38 0.7M
2023-05-09 20.30 20.85 19.26 19.70 0.8M
2023-05-08 21.55 21.85 20.10 20.45 0.4M
2023-05-05 20.80 21.60 20.75 21.55 0.3M
2023-05-04 21.40 21.40 20.60 20.85 0.3M
2023-05-03 21.85 21.85 21.05 21.40 0.3M
2023-05-02 20.75 21.90 20.75 21.85 0.3M
2023-04-28 20.15 21.20 20.15 21.00 0.3M
2023-04-27 20.40 20.85 19.94 20.10 0.3M
2023-04-26 18.88 20.60 18.88 20.55 0.2M
2023-04-25 20.90 20.95 19.38 19.60 0.5M
2023-04-24 20.10 21.10 19.76 21.00 0.4M
2023-04-21 20.10 21.10 19.82 20.20 0.3M
2023-04-20 20.65 20.70 19.80 20.10 0.3M
2023-04-19 20.15 21.60 20.15 20.80 1.3M
2023-04-18 20.60 20.65 20.00 20.25 0.3M
2023-04-17 19.76 20.70 19.76 20.65 0.6M
2023-04-14 20.10 20.65 19.94 20.10 0.3M
2023-04-13 19.60 20.85 19.36 20.00 0.3M
2023-04-12 20.75 20.75 19.92 20.00 0.3M
2023-04-11 19.22 21.20 19.22 20.70 0.9M
2023-04-06 19.02 19.44 18.82 19.28 0.2M
2023-04-04 19.28 19.84 18.62 19.34 0.5M
2023-04-03 19.62 19.62 19.08 19.30 0.3M
2023-03-31 18.90 19.98 18.90 19.62 0.6M
2023-03-30 19.32 19.50 18.62 18.90 0.6M
2023-03-29 19.40 20.15 19.00 19.50 0.7M
2023-03-28 18.38 18.50 18.12 18.50 0.1M
2023-03-27 18.78 18.98 18.38 18.38 0.3M
2023-03-24 18.34 19.20 18.34 19.00 0.3M
2023-03-23 17.80 18.70 17.72 18.54 0.4M
2023-03-22 18.40 18.70 17.72 17.84 0.6M
2023-03-21 17.66 18.50 17.60 18.46 0.3M
2023-03-20 17.98 17.98 17.14 17.32 0.7M
2023-03-17 18.50 18.66 17.70 18.00 0.6M
2023-03-16 18.50 18.72 18.26 18.46 0.2M
2023-03-15 18.86 19.48 18.62 18.64 0.5M
2023-03-14 18.74 19.32 18.70 18.80 0.2M
2023-03-13 18.62 19.20 18.62 18.74 0.2M
2023-03-10 18.66 18.74 18.38 18.74 0.3M
2023-03-09 18.92 19.30 18.66 18.76 0.8M
2023-03-08 19.92 20.10 18.30 18.92 1.5M
2023-03-07 20.50 20.60 19.84 19.94 3.6M
2023-03-06 20.90 20.90 20.00 20.30 0.6M
2023-03-03 20.85 21.25 20.30 20.70 0.9M
2023-03-02 21.00 21.30 20.70 20.75 0.7M
2023-03-01 21.10 21.10 20.45 21.10 1.4M
2023-02-28 21.45 21.45 20.05 21.30 0.4M
2023-02-27 20.50 21.20 20.30 20.65 0.4M
2023-02-24 20.50 21.20 19.82 20.30 0.8M
2023-02-23 20.85 21.25 20.15 20.75 0.4M
2023-02-22 21.65 22.15 20.70 20.85 1.0M
2023-02-21 22.75 22.75 21.65 22.10 0.6M
2023-02-20 24.00 24.20 22.00 22.40 2.2M
2023-02-17 24.25 24.65 23.70 24.00 0.6M
2023-02-16 22.75 24.85 22.75 24.55 1.1M
2023-02-15 22.75 23.25 22.50 22.70 0.6M
2023-02-14 23.05 23.30 22.90 23.00 0.6M
2023-02-13 23.15 23.60 22.70 23.30 0.6M
2023-02-10 23.90 23.90 22.85 23.00 0.8M
2023-02-09 23.00 24.95 23.00 23.85 1.5M
2023-02-08 23.40 23.40 22.65 22.95 0.5M
2023-02-07 22.35 23.20 22.25 23.00 1.2M
2023-02-06 24.00 24.55 21.85 21.95 2.0M
2023-02-03 24.50 24.80 23.70 24.75 0.4M
2023-02-02 24.75 24.85 23.55 24.30 0.9M
2023-02-01 25.35 25.60 24.15 24.75 1.1M
2023-01-31 24.95 25.35 23.75 24.95 1.2M
2023-01-30 25.55 25.85 24.25 24.45 1.9M
2023-01-27 22.40 25.60 22.00 25.35 5.5M
2023-01-26 20.80 22.60 20.80 21.70 1.3M
2023-01-20 20.35 20.70 19.70 20.60 0.7M
2023-01-19 20.05 20.30 19.70 19.70 0.6M
2023-01-18 20.10 20.50 19.60 20.05 0.5M
2023-01-17 20.20 20.45 19.46 19.94 1.2M
2023-01-16 21.50 22.00 19.94 20.00 2.1M
2023-01-13 22.60 22.60 17.20 20.90 2.2M
2023-01-12 23.85 24.60 22.30 22.35 0.8M
2023-01-11 23.75 25.20 23.10 23.20 2.0M
2023-01-10 22.00 23.70 21.15 23.70 1.8M
2023-01-09 21.20 21.20 20.30 21.00 0.7M
2023-01-06 20.25 21.45 20.20 20.60 1.1M
2023-01-05 20.55 20.90 20.05 20.25 0.6M
2023-01-04 19.64 20.60 19.64 20.40 0.4M
2023-01-03 18.28 21.05 18.10 20.00 1.0M