AB Builders Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.405	0.410	0.390	0.405	0.405	65,000
2026-07-22	0.420	0.420	0.405	0.405	0.405	120,000
2026-07-21	0.420	0.420	0.410	0.410	0.410	120,000
2026-07-20	0.400	0.400	0.400	0.400	0.400	0
2026-07-17	0.390	0.400	0.390	0.400	0.400	25,000
2026-07-16	0.405	0.405	0.390	0.390	0.390	175,000
2026-07-15	0.400	0.400	0.390	0.390	0.390	325,000
2026-07-14	0.395	0.405	0.395	0.400	0.400	530,000
2026-07-13	0.385	0.385	0.385	0.385	0.385	50,000
2026-07-10	0.390	0.395	0.380	0.385	0.385	10,000
2026-07-09	0.390	0.395	0.380	0.385	0.385	10,000
2026-07-08	0.385	0.385	0.360	0.385	0.385	10,000
2026-07-07	0.390	0.395	0.380	0.385	0.385	5,000
2026-07-06	0.395	0.400	0.380	0.395	0.395	5,000
2026-07-03	0.390	0.395	0.380	0.395	0.395	410,000
2026-07-02	0.380	0.390	0.380	0.390	0.390	1,060,000
2026-06-30	0.370	0.390	0.370	0.380	0.380	95,000
2026-06-29	0.365	0.365	0.365	0.365	0.365	40,000
2026-06-26	0.365	0.370	0.360	0.365	0.365	90,000
2026-06-25	0.370	0.370	0.355	0.355	0.355	55,000
2026-06-24	0.350	0.365	0.350	0.365	0.365	140,000
2026-06-23	0.355	0.355	0.355	0.355	0.355	35,000
2026-06-22	0.365	0.365	0.350	0.360	0.360	100,000
2026-06-18	0.375	0.385	0.350	0.370	0.370	310,000
2026-06-17	0.375	0.380	0.375	0.380	0.380	30,000
2026-06-16	0.370	0.370	0.370	0.370	0.370	75,000
2026-06-15	0.380	0.380	0.380	0.380	0.380	25,000
2026-06-12	0.375	0.375	0.370	0.370	0.370	45,000
2026-06-11	0.395	0.400	0.380	0.390	0.390	95,000
2026-06-10	0.385	0.390	0.385	0.385	0.385	110,000
2026-06-09	0.390	0.390	0.380	0.390	0.390	40,000
2026-06-08	0.385	0.400	0.370	0.400	0.400	140,000
2026-06-05	0.390	0.390	0.385	0.385	0.385	35,000
2026-06-04	0.400	0.400	0.390	0.390	0.390	60,000
2026-06-03	0.395	0.395	0.380	0.390	0.390	305,000
2026-06-02	0.375	0.410	0.375	0.390	0.390	180,000
2026-06-01	0.370	0.375	0.360	0.360	0.360	500,000
2026-05-29	0.360	0.400	0.345	0.355	0.355	575,000
2026-05-28	0.350	0.360	0.350	0.360	0.360	660,000
2026-05-27	0.370	0.370	0.360	0.360	0.360	790,000
2026-05-26	0.380	0.400	0.370	0.370	0.370	410,000
2026-05-22	0.380	0.380	0.365	0.375	0.375	830,000
2026-05-21	0.375	0.380	0.365	0.375	0.375	65,000
2026-05-20	0.375	0.375	0.370	0.375	0.375	145,000
2026-05-19	0.375	0.385	0.370	0.375	0.375	1,820,000
2026-05-18	0.385	0.400	0.375	0.375	0.375	95,000
2026-05-15	0.375	0.390	0.360	0.385	0.385	395,000
2026-05-14	0.375	0.400	0.375	0.380	0.380	410,000
2026-05-13	0.370	0.370	0.370	0.370	0.370	0
2026-05-12	0.370	0.390	0.370	0.370	0.370	175,000
2026-05-11	0.385	0.390	0.370	0.370	0.370	45,000
2026-05-08	0.400	0.420	0.370	0.370	0.370	235,000
2026-05-07	0.370	0.370	0.350	0.350	0.350	220,000
2026-05-06	0.410	0.420	0.385	0.385	0.385	410,000
2026-05-05	0.370	0.425	0.370	0.390	0.390	180,000
2026-05-04	0.375	0.375	0.360	0.360	0.360	140,000
2026-04-30	0.375	0.385	0.370	0.375	0.375	100,000
2026-04-29	0.390	0.390	0.365	0.375	0.375	70,000
2026-04-28	0.370	0.400	0.370	0.380	0.380	135,000
2026-04-27	0.370	0.370	0.370	0.370	0.370	0

← NewerPage 2 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.