AB Builders Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	0.330	0.330	0.320	0.325	0.325	1,075,000
2023-11-10	0.340	0.360	0.335	0.335	0.335	1,245,000
2023-11-09	0.350	0.390	0.340	0.360	0.360	1,880,000
2023-11-08	0.320	0.320	0.320	0.320	0.320	10,000
2023-11-07	0.320	0.345	0.320	0.330	0.330	55,000
2023-11-06	0.345	0.345	0.345	0.345	0.345	0
2023-11-03	0.330	0.345	0.330	0.345	0.345	95,000
2023-11-02	0.330	0.330	0.330	0.330	0.330	0
2023-11-01	0.335	0.355	0.320	0.330	0.330	410,000
2023-10-31	0.360	0.360	0.335	0.340	0.340	155,000
2023-10-30	0.345	0.395	0.325	0.360	0.360	2,085,000
2023-10-27	0.325	0.330	0.325	0.330	0.330	400,000
2023-10-26	0.335	0.335	0.325	0.325	0.325	40,000
2023-10-25	0.325	0.330	0.320	0.330	0.330	630,000
2023-10-24	0.305	0.335	0.305	0.325	0.325	595,000
2023-10-20	0.295	0.335	0.295	0.310	0.310	3,505,000
2023-10-19	0.300	0.300	0.295	0.295	0.295	780,000
2023-10-18	0.295	0.295	0.295	0.295	0.295	0
2023-10-17	0.295	0.295	0.295	0.295	0.295	15,000
2023-10-16	0.290	0.300	0.290	0.295	0.295	40,000
2023-10-13	0.295	0.295	0.290	0.295	0.295	140,000
2023-10-12	0.295	0.295	0.295	0.295	0.295	35,000
2023-10-11	0.295	0.295	0.290	0.290	0.290	395,000
2023-10-10	0.295	0.295	0.295	0.295	0.295	65,000
2023-10-09	0.295	0.295	0.295	0.295	0.295	5,000
2023-10-06	0.295	0.300	0.280	0.300	0.300	270,000
2023-10-05	0.285	0.375	0.285	0.310	0.310	1,605,000
2023-10-04	0.275	0.275	0.275	0.275	0.275	0
2023-10-03	0.275	0.275	0.275	0.275	0.275	0
2023-09-29	0.275	0.285	0.270	0.275	0.275	170,000
2023-09-28	0.275	0.275	0.275	0.275	0.275	0
2023-09-27	0.275	0.275	0.275	0.275	0.275	80,000
2023-09-26	0.270	0.270	0.270	0.270	0.270	0
2023-09-25	0.275	0.275	0.270	0.270	0.270	50,000
2023-09-22	0.285	0.285	0.285	0.285	0.285	50,000
2023-09-21	0.295	0.295	0.295	0.295	0.295	125,000
2023-09-20	0.300	0.300	0.300	0.300	0.300	25,000
2023-09-19	0.305	0.305	0.300	0.300	0.300	15,000
2023-09-18	0.300	0.300	0.290	0.290	0.290	230,000
2023-09-15	0.295	0.295	0.295	0.295	0.295	200,000
2023-09-14	0.290	0.290	0.290	0.290	0.290	5,000
2023-09-13	0.275	0.275	0.275	0.275	0.275	0
2023-09-12	0.285	0.290	0.285	0.290	0.290	30,000
2023-09-11	0.280	0.280	0.280	0.280	0.280	0
2023-09-07	0.280	0.280	0.280	0.280	0.280	0
2023-09-06	0.275	0.275	0.275	0.275	0.275	230,000
2023-09-05	0.280	0.280	0.280	0.280	0.280	75,000
2023-09-04	0.270	0.270	0.270	0.270	0.270	205,000
2023-09-01	0.280	0.280	0.280	0.280	0.280	0
2023-08-31	0.280	0.280	0.280	0.280	0.280	0
2023-08-30	0.280	0.280	0.280	0.280	0.280	5,000
2023-08-29	0.270	0.270	0.270	0.270	0.270	0
2023-08-28	0.270	0.270	0.270	0.270	0.270	0
2023-08-25	0.270	0.270	0.270	0.270	0.270	0
2023-08-24	0.260	0.270	0.260	0.270	0.270	20,000
2023-08-23	0.280	0.280	0.280	0.280	0.280	0
2023-08-22	0.280	0.280	0.280	0.280	0.280	0
2023-08-21	0.270	0.280	0.270	0.280	0.280	20,000
2023-08-18	0.250	0.265	0.250	0.265	0.265	35,000
2023-08-17	0.270	0.270	0.270	0.270	0.270	0

← NewerPage 13 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.