HKEX · 3931 · stock
CALB Group Co., Ltd. (3931) stock price history
Every HKEX trading session of CALB Group Co., Ltd. from Oct 6, 2022 to Sep 28, 2026: 977 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
3931 adjusted close, 2022 to 2026
- HK$38.00
- All time high, 2022
- HK$39.30
- 52 week high, HK$15.92 low
- 977
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
3931 key facts
- CALB Group Co., Ltd. (3931) closed at HK$17.24 on Sep 28, 2026 on HKEX.
- 3931's all time high close is HK$38.00, set on Oct 6, 2022; its all time low close is HK$11.26 on Sep 10, 2024.
- 3931's 52 week range is HK$15.92 to HK$39.30.
- 3931 returned -44.3% over the year to Sep 28, 2026.
- Since Oct 6, 2022 3931 returned -55%, -18.0% a year compounded.
- 3931's deepest drawdown was -70.4% from Oct 18, 2022 to Sep 10, 2024.
- DataCedar holds 977 daily sessions of 3931 history from Oct 6, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
3931 price chart, 2022 to 2026
3931 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.0% |
| 3 months | -25.0% |
| 6 months | -45.5% |
| Year to date | -32.2% |
| 1 year | -44.3% |
| 3 years | -11.2% |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 6, 2022 | -54.6% |
| Compound annual growth, 4.0 years | -18.0% |
3931 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$38.00 on Oct 6, 2022
- All time low close
- HK$11.26 on Sep 10, 2024
- 52 week high
- HK$39.30 on Apr 16, 2026
- 52 week low
- HK$15.92 on Jul 28, 2026
- Deepest drawdown
- -70.4% from Oct 18, 2022 to Sep 10, 2024, not yet recovered
- Best single session
- +22.0% on Dec 8, 2022
- Worst single session
- -34.6% on Oct 27, 2022
- Volatility, 1 year annualised
- 58.2%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2025, +95%
- Worst calendar year
- 2024, -27%
3931 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Oct 6, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$25.12 | HK$39.30 | HK$15.92 | HK$17.24 | -31.3% | 944.3M | 182 |
| 2025 | HK$12.98 | HK$37.20 | HK$11.90 | HK$25.10 | +95.2% | 1.2B | 246 |
| 2024 | HK$17.78 | HK$17.86 | HK$11.02 | HK$12.86 | -26.9% | 115.4M | 246 |
| 2023 | HK$18.28 | HK$25.85 | HK$15.06 | HK$17.60 | -2.7% | 124.2M | 243 |
| 2022 | HK$38.00 | HK$38.45 | HK$15.00 | HK$18.08 | n/a | 93.7M | 60 |
3931 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$17.24 | -0.2% |
| August 2026 | HK$17.27 | +2.1% |
| July 2026 | HK$16.91 | -27.9% |
| June 2026 | HK$23.44 | -19.8% |
| May 2026 | HK$29.22 | -17.5% |
| April 2026 | HK$35.40 | +11.8% |
| March 2026 | HK$31.66 | +22.0% |
| February 2026 | HK$25.96 | +5.4% |
| January 2026 | HK$24.64 | -1.8% |
| December 2025 | HK$25.10 | -11.6% |
| November 2025 | HK$28.38 | -15.1% |
| October 2025 | HK$33.44 | -5.7% |
About the 3931 data
Daily bars. 977 sessions from Oct 6, 2022 to Sep 28, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 6, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/3931/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 3913 KWG Living Group Holdings Limited
- 3918 NagaCorp Ltd.
- 3919 Golden Power Group Holdings Limited
- 3928 China Next-Gen Commerce and Supply Chain Limited
- 3933 The United Laboratories International Holdings Limited
- 3938 LFG Investment Holdings Limited
- 3939 Wanguo Gold Group Limited
- 3952 Zhejiang Laifual Drive Co., Ltd.
Common questions
3931 share price history
