AB Builders Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.260	0.270	0.260	0.270	0.270	60,000
2024-05-14	0.265	0.265	0.260	0.260	0.260	30,000
2024-05-13	0.270	0.270	0.270	0.270	0.270	0
2024-05-10	0.275	0.275	0.275	0.275	0.275	0
2024-05-09	0.275	0.275	0.275	0.275	0.275	0
2024-05-08	0.275	0.275	0.275	0.275	0.275	0
2024-05-07	0.275	0.275	0.270	0.275	0.275	280,000
2024-05-06	0.275	0.275	0.275	0.275	0.275	0
2024-05-03	0.290	0.290	0.290	0.290	0.290	0
2024-05-02	0.290	0.290	0.290	0.290	0.290	40,000
2024-04-30	0.295	0.295	0.295	0.295	0.295	5,000
2024-04-29	0.295	0.295	0.295	0.295	0.295	0
2024-04-26	0.310	0.310	0.310	0.310	0.310	0
2024-04-25	0.295	0.295	0.295	0.295	0.295	0
2024-04-24	0.300	0.300	0.300	0.300	0.300	0
2024-04-23	0.265	0.310	0.265	0.300	0.300	65,000
2024-04-22	0.260	0.260	0.260	0.260	0.260	5,000
2024-04-19	0.275	0.275	0.275	0.275	0.275	10,000
2024-04-18	0.275	0.275	0.275	0.275	0.275	620,000
2024-04-17	0.265	0.280	0.265	0.280	0.280	30,000
2024-04-16	0.300	0.300	0.300	0.300	0.300	0
2024-04-15	0.300	0.300	0.300	0.300	0.300	0
2024-04-12	0.310	0.310	0.310	0.310	0.310	0
2024-04-11	0.330	0.330	0.330	0.330	0.330	5,000
2024-04-10	0.330	0.330	0.330	0.330	0.330	0
2024-04-09	0.340	0.340	0.340	0.340	0.340	0
2024-04-08	0.345	0.345	0.345	0.345	0.345	0
2024-04-05	0.350	0.350	0.350	0.350	0.350	0
2024-04-03	0.350	0.350	0.350	0.350	0.350	0
2024-04-02	0.350	0.350	0.350	0.350	0.350	0
2024-03-28	0.350	0.350	0.350	0.350	0.350	0
2024-03-27	0.330	0.350	0.330	0.350	0.350	25,000
2024-03-26	0.350	0.350	0.350	0.350	0.350	0
2024-03-25	0.350	0.350	0.350	0.350	0.350	0
2024-03-22	0.350	0.350	0.350	0.350	0.350	0
2024-03-21	0.360	0.360	0.360	0.360	0.360	0
2024-03-20	0.360	0.360	0.360	0.360	0.360	0
2024-03-19	0.365	0.365	0.365	0.365	0.365	0
2024-03-18	0.365	0.365	0.365	0.365	0.365	5,000
2024-03-15	0.360	0.370	0.360	0.370	0.370	430,000
2024-03-14	0.360	0.360	0.360	0.360	0.360	5,000
2024-03-13	0.310	0.340	0.310	0.340	0.340	70,000
2024-03-12	0.315	0.315	0.315	0.315	0.315	0
2024-03-11	0.310	0.310	0.310	0.310	0.310	0
2024-03-08	0.320	0.320	0.310	0.310	0.310	90,000
2024-03-07	0.340	0.340	0.340	0.340	0.340	0
2024-03-06	0.340	0.340	0.340	0.340	0.340	0
2024-03-05	0.340	0.340	0.340	0.340	0.340	5,000
2024-03-04	0.350	0.350	0.335	0.335	0.335	85,000
2024-03-01	0.350	0.350	0.350	0.350	0.350	0
2024-02-29	0.340	0.350	0.340	0.350	0.350	10,000
2024-02-28	0.340	0.370	0.340	0.370	0.370	25,000
2024-02-27	0.350	0.355	0.350	0.350	0.350	85,000
2024-02-26	0.350	0.350	0.350	0.350	0.350	70,000
2024-02-23	0.360	0.360	0.360	0.360	0.360	0
2024-02-22	0.365	0.365	0.360	0.360	0.360	180,000
2024-02-21	0.365	0.365	0.365	0.365	0.365	50,000
2024-02-20	0.360	0.360	0.360	0.360	0.360	0
2024-02-19	0.360	0.360	0.360	0.360	0.360	0
2024-02-16	0.360	0.360	0.360	0.360	0.360	0

← NewerPage 11 of 21 · 1,235 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.