AB Builders Group Limited (1615.HK)

HKSE - HKSE Delayed Price. Currency in HKD

Add to watchlist

0.250

0.000

(0.00%)

At close: 03:50PM HKT

Time Period:

Jun 02, 2023 - Jun 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 31, 2024	0.250	0.250	0.250	0.250	0.250	-
May 30, 2024	0.250	0.250	0.250	0.250	0.250	5,000
May 29, 2024	0.250	0.250	0.250	0.250	0.250	-
May 28, 2024	0.250	0.250	0.250	0.250	0.250	-
May 27, 2024	0.255	0.270	0.249	0.250	0.250	305,000
May 24, 2024	0.280	0.280	0.280	0.280	0.280	-
May 23, 2024	0.270	0.280	0.270	0.280	0.280	35,000
May 22, 2024	0.265	0.265	0.265	0.265	0.265	-
May 21, 2024	0.265	0.255	0.250	0.265	0.265	5,000
May 20, 2024	0.255	0.255	0.255	0.255	0.255	-
May 17, 2024	0.255	0.255	0.255	0.255	0.255	-
May 16, 2024	0.260	0.270	0.260	0.270	0.270	60,000
May 14, 2024	0.265	0.265	0.260	0.260	0.260	30,000
May 13, 2024	0.270	0.270	0.270	0.270	0.270	-
May 10, 2024	0.275	0.275	0.275	0.275	0.275	-
May 09, 2024	0.275	0.275	0.275	0.275	0.275	-
May 08, 2024	0.275	0.275	0.275	0.275	0.275	-
May 07, 2024	0.275	0.275	0.270	0.275	0.275	280,000
May 06, 2024	0.275	0.275	0.275	0.275	0.275	-
May 03, 2024	0.290	0.290	0.290	0.290	0.290	-
May 02, 2024	0.290	0.290	0.290	0.290	0.290	40,000
Apr 30, 2024	0.295	0.295	0.295	0.295	0.295	5,000
Apr 29, 2024	0.295	0.295	0.295	0.295	0.295	-
Apr 26, 2024	0.310	0.310	0.310	0.310	0.310	-
Apr 25, 2024	0.295	0.295	0.295	0.295	0.295	-
Apr 24, 2024	0.300	0.300	0.300	0.300	0.300	-
Apr 23, 2024	0.265	0.310	0.265	0.300	0.300	65,000
Apr 22, 2024	0.260	0.260	0.260	0.260	0.260	5,000
Apr 19, 2024	0.275	0.275	0.275	0.275	0.275	10,000
Apr 18, 2024	0.275	0.275	0.275	0.275	0.275	620,000
Apr 17, 2024	0.265	0.280	0.265	0.280	0.280	30,000
Apr 16, 2024	0.300	0.300	0.300	0.300	0.300	-
Apr 15, 2024	0.300	0.300	0.300	0.300	0.300	-
Apr 12, 2024	0.310	0.310	0.310	0.310	0.310	-
Apr 11, 2024	0.330	0.330	0.330	0.330	0.330	5,000
Apr 10, 2024	0.330	0.330	0.330	0.330	0.330	-
Apr 09, 2024	0.340	0.340	0.340	0.340	0.340	-
Apr 08, 2024	0.345	0.345	0.345	0.345	0.345	-
Apr 05, 2024	0.350	0.350	0.350	0.350	0.350	-
Apr 03, 2024	0.350	0.350	0.350	0.350	0.350	-
Apr 02, 2024	0.350	0.350	0.350	0.350	0.350	-
Mar 28, 2024	0.350	0.350	0.350	0.350	0.350	-
Mar 27, 2024	0.330	0.350	0.330	0.350	0.350	25,000
Mar 26, 2024	0.350	0.350	0.350	0.350	0.350	-
Mar 25, 2024	0.350	0.350	0.350	0.350	0.350	-
Mar 22, 2024	0.350	0.350	0.350	0.350	0.350	-
Mar 21, 2024	0.360	0.360	0.360	0.360	0.360	-
Mar 20, 2024	0.360	0.360	0.360	0.360	0.360	-
Mar 19, 2024	0.365	0.365	0.365	0.365	0.365	-
Mar 18, 2024	0.365	0.365	0.365	0.365	0.365	5,000
Mar 15, 2024	0.360	0.370	0.360	0.370	0.370	430,000
Mar 14, 2024	0.360	0.360	0.360	0.360	0.360	5,000
Mar 13, 2024	0.310	0.340	0.310	0.340	0.340	70,000
Mar 12, 2024	0.315	0.315	0.315	0.315	0.315	-
Mar 11, 2024	0.310	0.310	0.310	0.310	0.310	-
Mar 08, 2024	0.320	0.320	0.310	0.310	0.310	90,000
Mar 07, 2024	0.340	0.340	0.340	0.340	0.340	-
Mar 06, 2024	0.340	0.340	0.340	0.340	0.340	-
Mar 05, 2024	0.340	0.340	0.340	0.340	0.340	5,000
Mar 04, 2024	0.350	0.350	0.335	0.335	0.335	85,000
Mar 01, 2024	0.350	0.350	0.350	0.350	0.350	-
Feb 29, 2024	0.340	0.350	0.340	0.350	0.350	10,000
Feb 28, 2024	0.340	0.370	0.340	0.370	0.370	25,000
Feb 27, 2024	0.350	0.355	0.350	0.350	0.350	85,000
Feb 26, 2024	0.350	0.350	0.350	0.350	0.350	70,000
Feb 23, 2024	0.360	0.360	0.360	0.360	0.360	-
Feb 22, 2024	0.365	0.365	0.360	0.360	0.360	180,000
Feb 21, 2024	0.365	0.365	0.365	0.365	0.365	50,000
Feb 20, 2024	0.360	0.360	0.360	0.360	0.360	-
Feb 19, 2024	0.360	0.360	0.360	0.360	0.360	-
Feb 16, 2024	0.360	0.360	0.360	0.360	0.360	-
Feb 15, 2024	0.360	0.360	0.360	0.360	0.360	-
Feb 14, 2024	0.350	0.350	0.350	0.350	0.350	-
Feb 09, 2024	0.365	0.365	0.365	0.365	0.365	-
Feb 08, 2024	0.365	0.365	0.365	0.365	0.365	-
Feb 07, 2024	0.340	0.365	0.340	0.365	0.365	25,000
Feb 06, 2024	0.350	0.350	0.350	0.350	0.350	-
Feb 05, 2024	0.360	0.360	0.340	0.350	0.350	110,000
Feb 02, 2024	0.360	0.360	0.360	0.360	0.360	-
Feb 01, 2024	0.360	0.360	0.360	0.360	0.360	285,000
Jan 31, 2024	0.360	0.360	0.360	0.360	0.360	-
Jan 30, 2024	0.370	0.370	0.370	0.370	0.370	-
Jan 29, 2024	0.370	0.375	0.360	0.375	0.375	475,000
Jan 26, 2024	0.380	0.380	0.380	0.380	0.380	-
Jan 25, 2024	0.380	0.380	0.380	0.380	0.380	1,615,000
Jan 24, 2024	0.375	0.395	0.375	0.385	0.385	230,000
Jan 23, 2024	0.375	0.380	0.370	0.375	0.375	165,000
Jan 22, 2024	0.375	0.375	0.375	0.375	0.375	295,000
Jan 19, 2024	0.370	0.380	0.370	0.370	0.370	145,000
Jan 18, 2024	0.370	0.385	0.365	0.365	0.365	80,000
Jan 17, 2024	0.360	0.370	0.360	0.370	0.370	550,000
Jan 16, 2024	0.370	0.370	0.360	0.365	0.365	390,000
Jan 15, 2024	0.340	0.340	0.340	0.340	0.340	-
Jan 12, 2024	0.340	0.340	0.340	0.340	0.340	-
Jan 11, 2024	0.345	0.345	0.325	0.340	0.340	105,000
Jan 10, 2024	0.355	0.365	0.350	0.365	0.365	85,000
Jan 09, 2024	0.365	0.365	0.335	0.355	0.355	205,000
Jan 08, 2024	0.365	0.380	0.365	0.380	0.380	15,000
Jan 05, 2024	0.370	0.370	0.370	0.370	0.370	-
Jan 04, 2024	0.370	0.370	0.360	0.365	0.365	1,115,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,269.12+197.41(+0.89%)

S&P 5005,277.51+42.03(+0.80%)

DOW38,686.32+574.84(+1.51%)

CAD/USD0.7339+0.0028(+0.38%)

CRUDE OIL77.18-0.73(-0.94%)

Bitcoin CAD92,235.18+905.96(+0.99%)

AB Builders Group Limited (1615.HK)

S&P/TSX
22,269.12
+197.41(+0.89%)

S&P 500
5,277.51
+42.03(+0.80%)

DOW
38,686.32
+574.84(+1.51%)

CAD/USD
0.7339
+0.0028(+0.38%)

CRUDE OIL
77.18
-0.73(-0.94%)

Bitcoin CAD
92,235.18
+905.96(+0.99%)