AB Builders Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	0.350	0.370	0.350	0.370	0.370	60,000
2026-04-23	0.360	0.360	0.350	0.350	0.350	55,000
2026-04-22	0.375	0.375	0.360	0.360	0.360	10,000
2026-04-21	0.370	0.380	0.370	0.370	0.370	85,000
2026-04-20	0.390	0.390	0.370	0.385	0.385	35,000
2026-04-17	0.395	0.400	0.355	0.390	0.390	55,000
2026-04-16	0.365	0.395	0.345	0.390	0.390	475,000
2026-04-15	0.300	0.400	0.300	0.365	0.365	1,840,000
2026-04-14	0.295	0.295	0.285	0.285	0.285	35,000
2026-04-13	0.285	0.285	0.285	0.285	0.285	10,000
2026-04-10	0.285	0.285	0.285	0.285	0.285	145,000
2026-04-09	0.285	0.285	0.285	0.285	0.285	145,000
2026-04-08	0.300	0.310	0.295	0.295	0.295	110,000
2026-04-02	0.300	0.300	0.295	0.295	0.295	55,000
2026-04-01	0.300	0.300	0.295	0.295	0.295	130,000
2026-03-31	0.315	0.315	0.310	0.310	0.310	45,000
2026-03-30	0.320	0.320	0.300	0.310	0.310	185,000
2026-03-27	0.285	0.290	0.285	0.290	0.290	10,000
2026-03-26	0.285	0.305	0.275	0.275	0.275	60,000
2026-03-25	0.270	0.275	0.270	0.275	0.275	130,000
2026-03-24	0.295	0.295	0.295	0.295	0.295	15,000
2026-03-23	0.275	0.275	0.270	0.270	0.270	35,000
2026-03-20	0.315	0.315	0.275	0.275	0.275	240,000
2026-03-19	0.295	0.295	0.290	0.290	0.290	70,000
2026-03-18	0.275	0.305	0.275	0.295	0.295	195,000
2026-03-17	0.320	0.320	0.280	0.280	0.280	125,000
2026-03-16	0.290	0.290	0.275	0.290	0.290	410,000
2026-03-13	0.300	0.305	0.295	0.295	0.295	35,000
2026-03-12	0.295	0.320	0.280	0.290	0.290	450,000
2026-03-11	0.295	0.320	0.280	0.280	0.280	450,000
2026-03-10	0.280	0.295	0.255	0.295	0.295	170,000
2026-03-09	0.247	0.275	0.246	0.275	0.275	260,000
2026-03-06	0.260	0.260	0.246	0.246	0.246	545,000
2026-03-05	0.260	0.260	0.250	0.255	0.255	355,000
2026-03-04	0.275	0.310	0.255	0.255	0.255	900,000
2026-03-03	0.270	0.280	0.260	0.280	0.280	415,000
2026-03-02	0.295	0.300	0.260	0.270	0.270	575,000
2026-02-27	0.265	0.295	0.265	0.295	0.295	125,000
2026-02-26	0.270	0.270	0.260	0.265	0.265	20,000
2026-02-25	0.285	0.285	0.260	0.265	0.265	115,000
2026-02-24	0.295	0.295	0.275	0.285	0.285	260,000
2026-02-23	0.275	0.290	0.275	0.290	0.290	40,000
2026-02-20	0.285	0.295	0.270	0.275	0.275	760,000
2026-02-16	0.265	0.275	0.265	0.275	0.275	75,000
2026-02-13	0.285	0.305	0.255	0.270	0.270	230,000
2026-02-12	0.270	0.315	0.270	0.280	0.280	325,000
2026-02-11	0.270	0.270	0.250	0.260	0.260	210,000
2026-02-10	0.275	0.280	0.260	0.270	0.270	265,000
2026-02-09	0.275	0.295	0.270	0.270	0.270	245,000
2026-02-06	0.280	0.280	0.260	0.270	0.270	240,000
2026-02-05	0.285	0.290	0.275	0.280	0.280	250,000
2026-02-04	0.290	0.290	0.280	0.280	0.280	85,000
2026-02-03	0.315	0.320	0.290	0.290	0.290	325,000
2026-02-02	0.320	0.320	0.310	0.310	0.310	50,000
2026-01-30	0.320	0.320	0.310	0.320	0.320	70,000
2026-01-29	0.325	0.330	0.320	0.330	0.330	115,000
2026-01-28	0.325	0.325	0.325	0.325	0.325	5,000
2026-01-27	0.325	0.330	0.325	0.325	0.325	45,000
2026-01-26	0.325	0.325	0.325	0.325	0.325	0
2026-01-23	0.325	0.325	0.320	0.325	0.325	70,000

← NewerPage 3 of 21 · 1,231 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.