CALB Co Ltd (3931)

3931
🏛️ 香港 →
30.94
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2024-12-31 12.90 13.12 12.70 12.86 0.3M
2024-12-30 13.20 13.28 12.80 12.80 0.4M
2024-12-27 13.50 13.50 12.98 13.14 0.4M
2024-12-24 13.80 14.30 13.16 13.54 0.3M
2024-12-23 12.94 13.38 12.82 13.34 0.5M
2024-12-20 13.34 13.36 12.72 12.82 0.4M
2024-12-19 13.10 13.50 12.74 13.28 0.4M
2024-12-18 13.58 13.58 12.64 13.14 0.4M
2024-12-17 12.76 12.96 12.26 12.56 0.4M
2024-12-16 13.30 13.36 12.54 12.54 0.3M
2024-12-13 13.52 13.74 13.10 13.24 0.4M
2024-12-12 13.10 13.68 12.88 13.52 0.6M
2024-12-11 12.58 13.36 12.58 13.00 0.3M
2024-12-10 12.48 12.96 12.32 12.58 0.7M
2024-12-09 11.94 12.24 11.80 12.24 0.5M
2024-12-06 12.10 12.14 11.94 11.94 0.4M
2024-12-05 12.24 12.24 11.82 12.00 0.4M
2024-12-04 12.26 12.26 12.00 12.20 0.3M
2024-12-03 12.42 12.42 11.90 12.16 0.4M
2024-12-02 12.42 12.58 12.14 12.34 0.5M
2024-11-29 12.28 12.46 12.16 12.30 0.4M
2024-11-28 12.38 12.44 12.16 12.28 0.4M
2024-11-27 12.22 12.38 11.96 12.32 0.4M
2024-11-26 12.18 12.36 12.00 12.20 0.3M
2024-11-25 12.10 12.30 11.96 12.18 0.3M
2024-11-22 12.46 12.66 11.92 12.08 0.5M
2024-11-21 12.44 12.68 12.30 12.48 0.3M
2024-11-20 12.38 12.60 12.24 12.34 0.4M
2024-11-19 12.32 12.66 12.12 12.38 0.5M
2024-11-18 12.00 12.52 12.00 12.18 0.4M
2024-11-15 12.00 12.56 12.00 12.18 0.4M
2024-11-14 12.60 12.60 12.06 12.06 0.3M
2024-11-13 12.16 12.62 12.10 12.36 0.3M
2024-11-12 12.22 12.86 11.90 12.32 0.6M
2024-11-11 12.04 12.54 11.90 12.28 0.3M
2024-11-08 12.10 12.50 11.92 12.06 0.4M
2024-11-07 12.10 12.30 12.00 12.12 0.3M
2024-11-06 12.60 12.60 11.90 12.10 0.4M
2024-11-05 12.60 12.88 12.34 12.52 0.6M
2024-11-04 12.84 12.94 12.54 12.76 0.4M
2024-11-01 12.52 13.10 12.50 12.84 0.4M
2024-10-31 12.64 13.04 12.46 12.66 0.4M
2024-10-30 12.50 12.96 12.50 12.68 0.3M
2024-10-29 12.88 13.26 12.34 12.68 2.5M
2024-10-28 12.96 12.96 12.18 12.78 0.4M
2024-10-25 11.98 13.52 11.78 12.86 1.3M
2024-10-24 11.80 12.06 11.60 11.90 0.4M
2024-10-23 11.88 12.20 11.52 11.78 0.5M
2024-10-22 11.62 12.00 11.60 11.88 0.4M
2024-10-21 11.98 12.00 11.56 11.72 0.7M
2024-10-18 11.56 11.96 11.38 11.76 0.4M
2024-10-17 11.68 12.10 11.38 11.42 0.4M
2024-10-16 11.56 11.96 11.30 11.60 0.4M
2024-10-15 12.12 12.18 11.54 11.68 0.5M
2024-10-14 12.84 12.98 12.14 12.26 0.9M
2024-10-10 12.60 13.16 12.60 12.62 0.7M
2024-10-09 13.50 14.10 12.72 13.00 0.7M
2024-10-08 15.34 15.50 13.40 13.52 1.0M
2024-10-07 13.90 15.36 13.86 15.32 1.3M
2024-10-04 13.70 13.98 12.96 13.96 0.7M
2024-10-03 14.62 14.70 12.96 13.20 0.8M
2024-10-02 13.96 14.68 13.60 14.56 1.2M
2024-09-30 13.98 14.10 13.42 13.96 1.1M
2024-09-27 12.68 13.88 12.50 13.32 0.9M
2024-09-26 12.00 12.68 12.00 12.68 0.8M
2024-09-25 12.02 12.86 12.02 12.30 0.7M
2024-09-24 11.68 12.04 11.42 11.92 0.5M
2024-09-23 11.78 11.78 11.46 11.68 0.4M
2024-09-20 11.64 11.82 11.52 11.82 0.5M
2024-09-19 11.84 11.96 11.32 11.96 0.4M
2024-09-17 11.68 11.96 11.48 11.96 1.5M
2024-09-16 11.60 11.84 11.28 11.78 0.4M
2024-09-13 11.50 11.70 11.26 11.68 0.5M
2024-09-12 11.34 11.50 11.10 11.50 0.5M
2024-09-11 11.22 11.36 11.02 11.36 0.5M
2024-09-10 11.68 11.76 11.06 11.26 0.8M
2024-09-09 12.44 12.58 11.48 11.54 0.9M
2024-09-05 12.24 12.48 12.10 12.48 0.4M
2024-09-04 12.04 12.48 11.82 12.48 0.6M
2024-09-03 12.32 12.54 12.00 12.00 0.7M
2024-09-02 12.70 12.70 12.18 12.38 0.5M
2024-08-30 12.26 12.82 12.00 12.70 0.7M
2024-08-29 12.52 12.52 12.12 12.30 0.6M
2024-08-28 12.06 12.44 11.86 12.44 0.5M
2024-08-27 12.00 12.26 11.90 12.00 0.6M
2024-08-26 12.30 12.42 11.86 12.00 0.6M
2024-08-23 12.24 12.60 12.00 12.60 0.3M
2024-08-22 12.50 12.70 12.10 12.18 0.4M
2024-08-21 12.40 12.94 12.30 12.70 0.4M
2024-08-20 12.52 12.86 12.20 12.30 0.3M
2024-08-19 12.80 12.96 12.20 12.30 0.5M
2024-08-16 12.70 13.06 12.58 12.72 0.3M
2024-08-15 12.80 13.50 12.20 12.48 0.3M
2024-08-14 12.70 13.20 12.20 12.38 0.4M
2024-08-13 12.30 12.88 12.02 12.70 0.4M
2024-08-12 12.00 12.38 11.82 12.00 0.4M
2024-08-09 13.12 13.48 12.30 12.48 0.6M
2024-08-08 13.08 13.42 12.80 13.02 0.5M
2024-08-07 13.12 13.44 12.88 13.04 0.4M
2024-08-06 13.00 13.02 12.14 13.02 0.1M
2024-08-05 13.60 13.60 12.80 13.16 0.2M
2024-08-02 13.70 13.70 13.14 13.48 0.1M
2024-08-01 13.52 13.88 13.50 13.70 0.0M
2024-07-31 13.94 13.96 13.50 13.50 0.0M
2024-07-30 13.50 13.64 13.40 13.50 0.3M
2024-07-29 13.72 13.72 13.50 13.64 0.1M
2024-07-26 13.62 13.72 13.48 13.72 0.0M
2024-07-25 13.62 14.02 13.54 13.70 0.1M
2024-07-24 13.52 13.62 13.42 13.62 0.1M
2024-07-23 13.70 13.96 13.40 13.64 0.3M
2024-07-22 13.82 13.98 13.64 13.96 0.1M
2024-07-19 13.90 13.96 13.78 13.80 0.0M
2024-07-18 14.00 14.24 13.92 13.98 0.1M
2024-07-17 14.40 14.44 14.00 14.08 0.0M
2024-07-16 13.72 13.96 13.72 13.88 0.0M
2024-07-15 13.84 14.06 13.50 13.82 0.1M
2024-07-12 13.80 13.98 13.76 13.84 0.0M
2024-07-11 13.70 14.48 13.70 13.80 0.2M
2024-07-10 14.16 14.34 13.60 13.72 0.4M
2024-07-09 14.10 14.20 13.62 13.86 0.3M
2024-07-08 14.34 14.86 13.90 14.00 0.4M
2024-07-05 13.96 14.32 13.70 14.32 0.3M
2024-07-04 13.60 14.10 13.40 13.82 0.3M
2024-07-03 14.86 14.86 13.24 13.44 0.7M
2024-07-02 15.30 15.30 13.02 13.80 1.1M
2024-06-28 14.96 15.66 14.96 15.50 0.4M
2024-06-27 14.80 15.30 14.54 15.16 0.6M
2024-06-26 14.60 14.96 14.52 14.80 0.4M
2024-06-25 14.80 14.80 14.42 14.60 0.3M
2024-06-24 14.70 15.02 14.52 14.80 0.4M
2024-06-21 14.82 15.00 14.50 14.80 0.4M
2024-06-20 14.00 14.94 14.00 14.80 0.3M
2024-06-19 13.94 14.48 13.82 14.30 0.5M
2024-06-18 13.90 14.10 13.86 13.92 0.4M
2024-06-17 13.80 14.40 13.80 13.90 0.5M
2024-06-14 14.04 14.06 13.80 13.94 0.5M
2024-06-13 14.40 15.10 13.02 14.14 1.4M
2024-06-12 14.90 15.18 14.40 14.48 0.4M
2024-06-11 15.06 15.30 14.84 14.84 0.3M
2024-06-07 14.48 15.08 14.40 14.90 0.4M
2024-06-06 15.20 15.60 14.20 14.48 0.7M
2024-06-05 15.30 15.76 14.80 15.22 0.6M
2024-06-04 15.06 15.62 15.06 15.38 0.3M
2024-06-03 15.00 15.98 15.00 15.20 0.6M
2024-05-31 15.06 15.30 15.00 15.12 0.4M
2024-05-30 14.70 15.10 14.70 15.06 0.3M
2024-05-29 14.88 15.28 14.88 15.00 0.4M
2024-05-28 14.72 15.46 14.72 15.14 0.4M
2024-05-27 14.98 15.14 14.52 15.00 0.5M
2024-05-24 14.54 15.10 14.54 15.00 1.0M
2024-05-23 14.26 14.68 14.22 14.54 0.4M
2024-05-22 13.94 14.40 13.82 14.34 0.4M
2024-05-21 14.68 14.96 13.50 14.08 1.1M
2024-05-20 14.48 15.16 14.48 14.90 0.4M
2024-05-17 14.80 15.40 14.46 14.50 0.4M
2024-05-16 14.76 15.08 14.24 14.96 0.4M
2024-05-14 15.28 15.30 14.72 14.76 0.3M
2024-05-13 15.20 15.32 14.70 15.30 0.3M
2024-05-10 15.20 15.88 14.90 15.06 0.4M
2024-05-09 14.50 15.58 14.08 15.30 0.6M
2024-05-08 14.58 14.58 13.86 13.88 0.3M
2024-05-07 14.40 14.68 14.16 14.50 0.3M
2024-05-06 14.00 14.74 14.00 14.44 0.4M
2024-05-03 13.60 14.34 13.48 13.78 0.5M
2024-05-02 13.60 14.16 13.54 13.60 0.5M
2024-04-30 14.24 14.36 14.12 14.34 0.9M
2024-04-29 14.32 14.50 14.06 14.24 1.0M
2024-04-26 14.44 14.46 14.10 14.32 0.4M
2024-04-25 14.00 14.36 13.96 14.28 0.3M
2024-04-24 13.70 14.20 13.70 14.00 0.3M
2024-04-23 14.16 14.28 13.54 13.80 0.6M
2024-04-22 13.32 14.08 13.32 13.98 0.7M
2024-04-19 13.40 13.50 12.98 13.40 0.5M
2024-04-18 12.86 13.42 12.86 13.42 1.1M
2024-04-17 12.70 13.20 12.70 12.96 0.4M
2024-04-16 12.70 12.90 12.48 12.90 0.4M
2024-04-15 12.78 12.90 12.42 12.90 0.5M
2024-04-12 12.42 13.00 12.28 12.90 0.7M
2024-04-11 13.04 13.06 12.74 12.90 0.3M
2024-04-10 13.36 13.48 13.18 13.22 0.3M
2024-04-09 13.16 13.60 12.94 13.36 0.3M
2024-04-08 12.74 13.00 12.44 12.94 0.4M
2024-04-05 12.98 12.98 12.70 12.86 0.3M
2024-04-03 12.70 13.34 12.44 13.34 0.6M
2024-04-02 14.50 14.50 13.04 13.04 0.9M
2024-03-28 14.00 14.50 13.70 14.50 3.0M
2024-03-27 13.78 14.00 12.94 14.00 1.2M
2024-03-26 13.40 13.98 13.20 13.78 0.3M
2024-03-25 13.06 13.56 12.86 13.44 0.4M
2024-03-22 13.14 13.14 12.18 12.90 0.6M
2024-03-21 13.56 13.72 12.88 13.06 0.5M
2024-03-20 13.34 13.94 13.34 13.62 0.3M
2024-03-19 13.66 13.66 13.22 13.28 0.3M
2024-03-18 13.50 13.98 13.28 13.74 0.3M
2024-03-15 13.76 14.06 13.38 13.46 0.3M
2024-03-14 14.06 14.14 13.54 13.76 0.3M
2024-03-13 13.80 14.20 13.66 13.78 0.4M
2024-03-12 12.94 13.90 12.72 13.78 0.7M
2024-03-11 12.30 13.24 11.96 12.82 1.1M
2024-03-08 12.22 12.40 12.00 12.30 0.3M
2024-03-07 12.42 12.42 11.76 12.02 0.5M
2024-03-06 12.38 12.58 11.82 12.18 0.4M
2024-03-05 12.20 12.30 11.50 12.08 0.5M
2024-03-04 13.44 13.54 12.30 12.30 0.7M
2024-03-01 14.60 14.60 13.40 13.44 0.4M
2024-02-29 12.80 14.60 12.40 14.60 1.1M
2024-02-28 12.70 13.00 12.58 12.90 0.7M
2024-02-27 11.96 12.72 11.90 12.72 0.5M
2024-02-26 11.92 12.76 11.92 12.08 0.4M
2024-02-23 11.80 12.16 11.30 12.04 0.7M
2024-02-22 11.70 11.98 11.48 11.98 0.5M
2024-02-21 12.30 12.54 11.74 11.80 0.6M
2024-02-20 11.92 12.50 11.06 12.50 0.6M
2024-02-19 13.00 13.00 11.58 11.96 0.7M
2024-02-16 12.56 13.02 12.22 13.00 0.9M
2024-02-15 12.58 12.58 11.84 12.20 0.2M
2024-02-14 12.52 12.58 11.86 12.58 0.1M
2024-02-09 12.38 12.64 12.22 12.54 0.2M
2024-02-08 12.08 12.40 11.84 12.28 0.2M
2024-02-07 12.00 12.18 11.90 12.08 0.3M
2024-02-06 12.20 12.40 11.88 12.30 0.4M
2024-02-05 13.06 13.06 11.94 12.20 0.3M
2024-02-02 14.02 14.28 12.80 13.00 0.3M
2024-02-01 14.56 14.92 13.80 13.80 0.3M
2024-01-31 13.72 14.72 13.72 14.56 1.4M
2024-01-30 13.92 14.16 13.60 14.16 0.4M
2024-01-29 13.40 14.12 13.22 13.90 0.4M
2024-01-26 13.82 13.82 12.64 13.28 0.4M
2024-01-25 14.34 14.34 13.72 13.82 0.1M
2024-01-24 14.72 15.18 13.96 14.50 0.6M
2024-01-23 15.00 15.02 14.40 14.50 0.4M
2024-01-22 15.76 15.78 14.98 15.00 0.4M
2024-01-19 16.00 16.08 15.76 15.92 0.1M
2024-01-18 16.50 16.50 15.60 15.92 0.1M
2024-01-17 16.16 16.16 15.80 15.84 0.2M
2024-01-16 16.38 16.38 16.00 16.10 0.1M
2024-01-15 16.40 16.40 15.90 16.00 0.2M
2024-01-12 16.82 16.82 16.00 16.40 0.1M
2024-01-11 16.60 16.82 16.10 16.82 0.2M
2024-01-10 16.60 16.64 16.32 16.50 0.1M
2024-01-09 16.30 17.12 16.26 16.46 0.2M
2024-01-08 17.04 17.04 16.10 16.22 0.2M
2024-01-05 16.90 17.30 16.90 16.90 0.0M
2024-01-04 17.72 17.72 16.86 16.90 0.3M
2024-01-03 17.60 17.66 17.36 17.60 0.1M
2024-01-02 17.78 17.86 17.52 17.70 0.1M