AB Builders Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.465	0.520	0.465	0.495	0.495	485,000
2026-10-15	0.500	0.525	0.465	0.465	0.465	1,750,000
2026-10-14	0.470	0.545	0.470	0.515	0.515	5,015,000
2026-10-13	0.475	0.480	0.470	0.470	0.470	80,000
2026-10-12	0.455	0.480	0.455	0.480	0.480	205,000
2026-10-09	0.455	0.460	0.450	0.455	0.455	275,000
2026-10-08	0.450	0.475	0.450	0.465	0.465	85,000
2026-10-07	0.460	0.460	0.450	0.450	0.450	195,000
2026-10-06	0.480	0.480	0.460	0.460	0.460	270,000
2026-10-05	0.480	0.480	0.475	0.480	0.480	185,000
2026-10-02	0.480	0.490	0.480	0.480	0.480	130,000
2026-09-30	0.485	0.510	0.455	0.480	0.480	555,000
2026-09-29	0.510	0.520	0.480	0.485	0.485	530,000
2026-09-28	0.535	0.535	0.490	0.515	0.515	1,210,000
2026-09-25	0.535	0.535	0.515	0.525	0.525	85,000
2026-09-24	0.555	0.565	0.510	0.530	0.530	2,500,000
2026-09-23	0.430	0.560	0.420	0.560	0.560	3,550,000
2026-09-22	0.410	0.425	0.410	0.425	0.425	790,000
2026-09-21	0.400	0.415	0.400	0.410	0.410	725,000
2026-09-18	0.400	0.400	0.390	0.395	0.395	545,000
2026-09-17	0.390	0.400	0.390	0.400	0.400	185,000
2026-09-16	0.400	0.400	0.395	0.400	0.400	490,000
2026-09-15	0.395	0.395	0.390	0.395	0.395	110,000
2026-09-14	0.400	0.400	0.390	0.390	0.390	155,000
2026-09-11	0.395	0.400	0.385	0.395	0.395	615,000
2026-09-10	0.400	0.400	0.395	0.395	0.395	80,000
2026-09-09	0.405	0.405	0.395	0.395	0.395	530,000
2026-09-08	0.400	0.400	0.385	0.400	0.400	470,000
2026-09-07	0.395	0.400	0.385	0.395	0.395	245,000
2026-09-04	0.395	0.400	0.390	0.400	0.400	200,000
2026-09-03	0.395	0.405	0.390	0.390	0.390	520,000
2026-09-02	0.390	0.395	0.385	0.395	0.395	85,000
2026-09-01	0.400	0.400	0.395	0.395	0.395	260,000
2026-08-31	0.400	0.400	0.390	0.400	0.400	795,000
2026-08-28	0.395	0.400	0.395	0.400	0.400	30,000
2026-08-27	0.400	0.410	0.385	0.400	0.400	420,000
2026-08-26	0.380	0.430	0.380	0.410	0.410	505,000
2026-08-25	0.375	0.385	0.375	0.380	0.380	525,000
2026-08-24	0.385	0.390	0.375	0.375	0.375	485,000
2026-08-21	0.385	0.390	0.375	0.385	0.385	345,000
2026-08-20	0.390	0.390	0.380	0.390	0.390	510,000
2026-08-19	0.390	0.390	0.375	0.375	0.375	240,000
2026-08-18	0.380	0.380	0.375	0.375	0.375	100,000
2026-08-17	0.380	0.395	0.380	0.385	0.385	190,000
2026-08-14	0.385	0.390	0.385	0.390	0.390	105,000
2026-08-13	0.390	0.390	0.380	0.380	0.380	75,000
2026-08-12	0.390	0.390	0.380	0.390	0.390	60,000
2026-08-11	0.395	0.395	0.380	0.380	0.380	570,000
2026-08-10	0.395	0.395	0.380	0.390	0.390	235,000
2026-08-07	0.390	0.390	0.390	0.390	0.390	35,000
2026-08-06	0.390	0.390	0.390	0.390	0.390	15,000
2026-08-05	0.385	0.395	0.385	0.390	0.390	125,000
2026-08-04	0.395	0.395	0.380	0.390	0.390	160,000
2026-08-03	0.395	0.395	0.395	0.395	0.395	390,000
2026-07-31	0.400	0.415	0.385	0.395	0.395	705,000
2026-07-30	0.400	0.410	0.395	0.410	0.410	195,000
2026-07-29	0.410	0.410	0.410	0.410	0.410	25,000
2026-07-28	0.405	0.405	0.405	0.405	0.405	35,000
2026-07-27	0.405	0.410	0.400	0.405	0.405	95,000
2026-07-24	0.405	0.405	0.405	0.405	0.405	25,000

Page 1 of 5 · 245 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.