TipRanks
Go Ultimate55% OFF

AB Builders Group Limited (1615) Historical Prices

HK:1615 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.440.440.400.420.42-3.49%155,0000.30
Oct 29, 20260.390.430.390.430.43+7.50%180,0000.35
Oct 28, 20260.410.410.400.400.40-2.44%110,0000.21
Oct 27, 20260.410.410.410.410.41+0.00%120,0000.23
Oct 26, 20260.400.410.400.410.41+2.50%225,0000.43
Oct 23, 20260.390.400.370.400.40+5.26%405,0000.78
Oct 22, 20260.440.450.360.380.38-16.48%1,580,0003.17
Oct 21, 20260.520.520.430.460.46-7.14%1,030,0002.13
Oct 20, 20260.490.520.480.490.49-1.01%295,0000.62
Oct 19, 20260.500.520.470.500.50+0.00%00.00
Oct 16, 20260.470.520.470.500.50+6.45%485,0001.03
Oct 15, 20260.500.530.470.470.47-9.71%1,750,0003.93
Oct 14, 20260.470.550.470.520.52+9.57%5,015,00013.70
Oct 13, 20260.480.480.470.470.47-2.08%80,0000.22
Oct 12, 20260.460.480.460.480.48+5.49%205,0000.55
Oct 09, 20260.460.460.450.460.46-2.15%275,0000.74
Oct 08, 20260.450.480.450.470.47+3.33%85,0000.23
Oct 07, 20260.460.460.450.450.45-2.17%195,0000.53
Oct 06, 20260.480.480.460.460.46-4.17%270,0000.74
Oct 05, 20260.480.480.480.480.48+0.00%185,0000.51
Oct 02, 20260.480.490.480.480.48+0.00%130,0000.36
Oct 01, 20260.480.510.460.480.48+0.00%00.00
Sep 30, 20260.490.510.460.480.48-1.03%555,0001.55
Sep 29, 20260.510.520.480.490.49-5.83%530,0001.44
Sep 28, 20260.540.540.490.520.52-1.90%1,210,0003.48
Sep 25, 20260.540.540.520.530.53-0.94%85,0000.24
Sep 24, 20260.560.570.510.530.53-5.36%2,500,0008.09
Sep 23, 20260.430.560.420.560.56+31.76%3,550,00013.98
Sep 22, 20260.410.430.410.430.43+3.66%790,0003.26
Sep 21, 20260.400.420.400.410.41+3.80%725,0003.11
Sep 18, 20260.400.400.390.400.40-1.25%545,0002.42
Sep 17, 20260.390.400.390.400.40+0.00%185,0000.83
Sep 16, 20260.400.400.400.400.40+1.27%490,0002.27
Sep 15, 20260.400.400.390.400.40+1.28%110,0000.50
Sep 14, 20260.400.400.390.390.39-1.27%155,0000.71
Sep 11, 20260.400.400.390.400.40+0.00%615,0002.95
Sep 10, 20260.400.400.400.400.40+0.00%80,0000.39
Sep 09, 20260.410.410.400.400.40-1.25%530,0002.65
Sep 08, 20260.400.400.390.400.40+1.27%470,0002.42
Sep 07, 20260.400.400.390.400.40-1.25%245,0001.28
Sep 04, 20260.400.400.390.400.40+2.56%200,0001.06
Sep 03, 20260.400.410.390.390.39-1.27%520,0002.84
Sep 02, 20260.390.400.390.400.40+0.00%85,0000.47
Sep 01, 20260.400.400.400.400.40-1.25%260,0001.45
Aug 31, 20260.400.400.390.400.40+0.00%795,0004.64
Aug 28, 20260.400.400.400.400.40+0.00%30,0000.17
Aug 27, 20260.400.410.390.400.40-2.44%420,0002.40
Aug 26, 20260.380.430.380.410.41+7.89%505,0002.87
Aug 25, 20260.380.390.380.380.38+1.33%525,0002.94
Aug 24, 20260.390.390.380.380.38-2.60%485,0002.65