AB Builders Group Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	0.265	0.275	0.265	0.275	0.275	5,000
2021-12-02	0.255	0.280	0.255	0.280	0.280	20,000
2021-12-01	0.285	0.285	0.285	0.285	0.285	45,000
2021-11-30	0.290	0.290	0.250	0.285	0.285	350,000
2021-11-29	0.295	0.295	0.295	0.295	0.295	0
2021-11-26	0.300	0.300	0.285	0.295	0.295	40,000
2021-11-25	0.285	0.305	0.285	0.300	0.300	135,000
2021-11-24	0.310	0.310	0.270	0.285	0.285	840,000
2021-11-23	0.305	0.305	0.305	0.305	0.305	0
2021-11-22	0.310	0.310	0.300	0.305	0.305	725,000
2021-11-19	0.310	0.310	0.310	0.310	0.310	0
2021-11-18	0.305	0.305	0.305	0.305	0.305	0
2021-11-17	0.300	0.300	0.300	0.300	0.300	0
2021-11-16	0.315	0.315	0.300	0.300	0.300	1,505,000
2021-11-15	0.295	0.295	0.295	0.295	0.295	0
2021-11-12	0.295	0.295	0.295	0.295	0.295	0
2021-11-11	0.295	0.295	0.295	0.295	0.295	0
2021-11-10	0.295	0.300	0.295	0.295	0.295	10,000
2021-11-09	0.295	0.295	0.295	0.295	0.295	0
2021-11-08	0.280	0.315	0.280	0.300	0.300	465,000
2021-11-05	0.290	0.290	0.290	0.290	0.290	0
2021-11-04	0.315	0.315	0.275	0.290	0.290	180,000
2021-11-03	0.295	0.310	0.295	0.310	0.310	210,000
2021-11-02	0.295	0.295	0.295	0.295	0.295	0
2021-11-01	0.290	0.295	0.285	0.295	0.295	50,000
2021-10-29	0.300	0.300	0.300	0.300	0.300	0
2021-10-28	0.290	0.300	0.285	0.300	0.300	50,000
2021-10-27	0.300	0.300	0.300	0.300	0.300	0
2021-10-26	0.300	0.300	0.300	0.300	0.300	0
2021-10-25	0.295	0.310	0.290	0.300	0.300	555,000

← NewerPage 21 of 21 · 1,230 trading days

Stock splits

No stock splits on record.

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.