AB Builders Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	0.365	0.365	0.365	0.365	0.365	0
2024-02-07	0.340	0.365	0.340	0.365	0.365	25,000
2024-02-06	0.350	0.350	0.350	0.350	0.350	0
2024-02-05	0.360	0.360	0.340	0.350	0.350	110,000
2024-02-02	0.360	0.360	0.360	0.360	0.360	0
2024-02-01	0.360	0.360	0.360	0.360	0.360	285,000
2024-01-31	0.360	0.360	0.360	0.360	0.360	0
2024-01-30	0.370	0.370	0.370	0.370	0.370	0
2024-01-29	0.370	0.375	0.360	0.375	0.375	475,000
2024-01-26	0.380	0.380	0.380	0.380	0.380	0
2024-01-25	0.380	0.380	0.380	0.380	0.380	1,615,000
2024-01-24	0.375	0.395	0.375	0.385	0.385	230,000
2024-01-23	0.375	0.380	0.370	0.375	0.375	165,000
2024-01-22	0.375	0.375	0.375	0.375	0.375	295,000
2024-01-19	0.370	0.380	0.370	0.370	0.370	145,000
2024-01-18	0.370	0.385	0.365	0.365	0.365	80,000
2024-01-17	0.360	0.370	0.360	0.370	0.370	550,000
2024-01-16	0.370	0.370	0.360	0.365	0.365	390,000
2024-01-15	0.340	0.340	0.340	0.340	0.340	0
2024-01-12	0.340	0.340	0.340	0.340	0.340	0
2024-01-11	0.345	0.345	0.325	0.340	0.340	105,000
2024-01-10	0.355	0.365	0.350	0.365	0.365	85,000
2024-01-09	0.365	0.365	0.335	0.355	0.355	205,000
2024-01-08	0.365	0.380	0.365	0.380	0.380	15,000
2024-01-05	0.370	0.370	0.370	0.370	0.370	0
2024-01-04	0.370	0.370	0.360	0.365	0.365	1,115,000
2024-01-03	0.390	0.390	0.375	0.380	0.380	955,000
2024-01-02	0.395	0.395	0.395	0.395	0.395	30,000
2023-12-29	0.375	0.395	0.375	0.395	0.395	25,000
2023-12-28	0.360	0.410	0.340	0.395	0.395	745,000
2023-12-27	0.380	0.380	0.350	0.375	0.375	415,000
2023-12-22	0.355	0.380	0.355	0.380	0.380	625,000
2023-12-21	0.325	0.345	0.325	0.345	0.345	130,000
2023-12-20	0.305	0.320	0.285	0.320	0.320	70,000
2023-12-19	0.300	0.325	0.300	0.310	0.310	20,000
2023-12-18	0.310	0.310	0.310	0.310	0.310	20,000
2023-12-15	0.320	0.320	0.300	0.320	0.320	200,000
2023-12-14	0.335	0.335	0.335	0.335	0.335	0
2023-12-13	0.400	0.400	0.360	0.385	0.385	105,000
2023-12-12	0.410	0.410	0.410	0.410	0.410	0
2023-12-11	0.410	0.410	0.410	0.410	0.410	0
2023-12-08	0.415	0.430	0.405	0.410	0.410	565,000
2023-12-07	0.390	0.410	0.390	0.410	0.410	135,000
2023-12-06	0.400	0.405	0.400	0.400	0.400	20,000
2023-12-05	0.385	0.385	0.385	0.385	0.385	0
2023-12-04	0.405	0.410	0.365	0.370	0.370	340,000
2023-12-01	0.390	0.405	0.380	0.390	0.390	60,000
2023-11-30	0.360	0.415	0.360	0.410	0.410	3,650,000
2023-11-29	0.360	0.365	0.350	0.350	0.350	690,000
2023-11-28	0.355	0.365	0.355	0.355	0.355	1,270,000
2023-11-27	0.345	0.365	0.335	0.335	0.335	2,315,000
2023-11-24	0.345	0.360	0.335	0.335	0.335	145,000
2023-11-23	0.335	0.360	0.335	0.350	0.350	740,000
2023-11-22	0.350	0.355	0.350	0.350	0.350	235,000
2023-11-21	0.360	0.375	0.350	0.355	0.355	425,000
2023-11-20	0.325	0.360	0.325	0.350	0.350	1,850,000
2023-11-17	0.330	0.330	0.330	0.330	0.330	0
2023-11-16	0.320	0.330	0.320	0.330	0.330	470,000
2023-11-15	0.325	0.335	0.325	0.325	0.325	420,000
2023-11-14	0.325	0.325	0.320	0.325	0.325	535,000

← NewerPage 12 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-06-05	0.0100 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.