HKSE - Delayed Quote HKD

AB Builders Group Limited (1615.HK)

0.310 +0.015 (+5.08%)
At close: April 26 at 10:55 AM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.310 0.310 0.310 0.310 0.310 -
Apr 25, 2024 0.295 0.295 0.295 0.295 0.295 -
Apr 24, 2024 0.300 0.300 0.300 0.300 0.300 -
Apr 23, 2024 0.265 0.310 0.265 0.300 0.300 65,000
Apr 22, 2024 0.260 0.260 0.260 0.260 0.260 5,000
Apr 19, 2024 0.275 0.275 0.275 0.275 0.275 10,000
Apr 18, 2024 0.275 0.275 0.275 0.275 0.275 620,000
Apr 17, 2024 0.265 0.280 0.265 0.280 0.280 30,000
Apr 16, 2024 0.300 0.300 0.300 0.300 0.300 -
Apr 15, 2024 0.300 0.300 0.300 0.300 0.300 -
Apr 12, 2024 0.310 0.310 0.310 0.310 0.310 -
Apr 11, 2024 0.330 0.330 0.330 0.330 0.330 5,000
Apr 10, 2024 0.330 0.330 0.330 0.330 0.330 -
Apr 9, 2024 0.340 0.340 0.340 0.340 0.340 -
Apr 8, 2024 0.345 0.345 0.345 0.345 0.345 -
Apr 5, 2024 0.350 0.350 0.350 0.350 0.350 -
Apr 3, 2024 0.350 0.350 0.350 0.350 0.350 -
Apr 2, 2024 0.350 0.350 0.350 0.350 0.350 -
Mar 28, 2024 0.350 0.350 0.350 0.350 0.350 -
Mar 27, 2024 0.330 0.350 0.330 0.350 0.350 25,000
Mar 26, 2024 0.350 0.350 0.350 0.350 0.350 -
Mar 25, 2024 0.350 0.350 0.350 0.350 0.350 -
Mar 22, 2024 0.350 0.350 0.350 0.350 0.350 -
Mar 21, 2024 0.360 0.360 0.360 0.360 0.360 -
Mar 20, 2024 0.360 0.360 0.360 0.360 0.360 -
Mar 19, 2024 0.365 0.365 0.365 0.365 0.365 -
Mar 18, 2024 0.365 0.365 0.365 0.365 0.365 5,000
Mar 15, 2024 0.360 0.370 0.360 0.370 0.370 430,000
Mar 14, 2024 0.360 0.360 0.360 0.360 0.360 5,000
Mar 13, 2024 0.310 0.340 0.310 0.340 0.340 70,000
Mar 12, 2024 0.315 0.315 0.315 0.315 0.315 -
Mar 11, 2024 0.310 0.310 0.310 0.310 0.310 -
Mar 8, 2024 0.320 0.320 0.310 0.310 0.310 90,000
Mar 7, 2024 0.340 0.340 0.340 0.340 0.340 -
Mar 6, 2024 0.340 0.340 0.340 0.340 0.340 -
Mar 5, 2024 0.340 0.340 0.340 0.340 0.340 5,000
Mar 4, 2024 0.350 0.350 0.335 0.335 0.335 85,000
Mar 1, 2024 0.350 0.350 0.350 0.350 0.350 -
Feb 29, 2024 0.340 0.350 0.340 0.350 0.350 10,000
Feb 28, 2024 0.340 0.370 0.340 0.370 0.370 25,000
Feb 27, 2024 0.350 0.355 0.350 0.350 0.350 85,000
Feb 26, 2024 0.350 0.350 0.350 0.350 0.350 70,000
Feb 23, 2024 0.360 0.360 0.360 0.360 0.360 -
Feb 22, 2024 0.365 0.365 0.360 0.360 0.360 180,000
Feb 21, 2024 0.365 0.365 0.365 0.365 0.365 50,000
Feb 20, 2024 0.360 0.360 0.360 0.360 0.360 -
Feb 19, 2024 0.360 0.360 0.360 0.360 0.360 -
Feb 16, 2024 0.360 0.360 0.360 0.360 0.360 -
Feb 15, 2024 0.360 0.360 0.360 0.360 0.360 -
Feb 14, 2024 0.350 0.350 0.350 0.350 0.350 -
Feb 9, 2024 0.365 0.365 0.365 0.365 0.365 -
Feb 8, 2024 0.365 0.365 0.365 0.365 0.365 -
Feb 7, 2024 0.340 0.365 0.340 0.365 0.365 25,000
Feb 6, 2024 0.350 0.350 0.350 0.350 0.350 -
Feb 5, 2024 0.360 0.360 0.340 0.350 0.350 110,000
Feb 2, 2024 0.360 0.360 0.360 0.360 0.360 -
Feb 1, 2024 0.360 0.360 0.360 0.360 0.360 285,000
Jan 31, 2024 0.360 0.360 0.360 0.360 0.360 -
Jan 30, 2024 0.370 0.370 0.370 0.370 0.370 -
Jan 29, 2024 0.370 0.375 0.360 0.375 0.375 475,000
Jan 26, 2024 0.380 0.380 0.380 0.380 0.380 -
Jan 25, 2024 0.380 0.380 0.380 0.380 0.380 1,615,000
Jan 24, 2024 0.375 0.395 0.375 0.385 0.385 230,000
Jan 23, 2024 0.375 0.380 0.370 0.375 0.375 165,000
Jan 22, 2024 0.375 0.375 0.375 0.375 0.375 295,000
Jan 19, 2024 0.370 0.380 0.370 0.370 0.370 145,000
Jan 18, 2024 0.370 0.385 0.365 0.365 0.365 80,000
Jan 17, 2024 0.360 0.370 0.360 0.370 0.370 550,000
Jan 16, 2024 0.370 0.370 0.360 0.365 0.365 390,000
Jan 15, 2024 0.340 0.340 0.340 0.340 0.340 -
Jan 12, 2024 0.340 0.340 0.340 0.340 0.340 -
Jan 11, 2024 0.345 0.345 0.325 0.340 0.340 105,000
Jan 10, 2024 0.355 0.365 0.350 0.365 0.365 85,000
Jan 9, 2024 0.365 0.365 0.335 0.355 0.355 205,000
Jan 8, 2024 0.365 0.380 0.365 0.380 0.380 15,000
Jan 5, 2024 0.370 0.370 0.370 0.370 0.370 -
Jan 4, 2024 0.370 0.370 0.360 0.365 0.365 1,115,000
Jan 3, 2024 0.390 0.390 0.375 0.380 0.380 955,000
Jan 2, 2024 0.395 0.395 0.395 0.395 0.395 30,000
Dec 29, 2023 0.375 0.395 0.375 0.395 0.395 25,000
Dec 28, 2023 0.360 0.410 0.340 0.395 0.395 745,000
Dec 27, 2023 0.380 0.380 0.350 0.375 0.375 415,000
Dec 22, 2023 0.355 0.380 0.355 0.380 0.380 625,000
Dec 21, 2023 0.325 0.345 0.325 0.345 0.345 130,000
Dec 20, 2023 0.305 0.320 0.285 0.320 0.320 70,000
Dec 19, 2023 0.300 0.325 0.300 0.310 0.310 20,000
Dec 18, 2023 0.310 0.310 0.310 0.310 0.310 20,000
Dec 15, 2023 0.325 0.320 0.300 0.320 0.320 200,000
Dec 14, 2023 0.335 0.335 0.335 0.335 0.335 -
Dec 13, 2023 0.400 0.400 0.360 0.385 0.385 105,000
Dec 12, 2023 0.410 0.410 0.410 0.410 0.410 -
Dec 11, 2023 0.410 0.410 0.410 0.410 0.410 -
Dec 8, 2023 0.415 0.430 0.405 0.410 0.410 565,000
Dec 7, 2023 0.390 0.410 0.390 0.410 0.410 135,000
Dec 6, 2023 0.400 0.405 0.400 0.400 0.400 20,000
Dec 5, 2023 0.385 0.385 0.385 0.385 0.385 -
Dec 4, 2023 0.405 0.410 0.365 0.370 0.370 340,000
Dec 1, 2023 0.390 0.405 0.380 0.390 0.390 60,000
Nov 30, 2023 0.360 0.415 0.360 0.410 0.410 3,650,000
Nov 29, 2023 0.360 0.365 0.350 0.350 0.350 690,000
Nov 28, 2023 0.355 0.365 0.355 0.355 0.355 1,270,000
Nov 27, 2023 0.345 0.365 0.335 0.335 0.335 2,315,000
Nov 24, 2023 0.345 0.360 0.335 0.335 0.335 145,000
Nov 23, 2023 0.335 0.360 0.335 0.350 0.350 740,000
Nov 22, 2023 0.350 0.355 0.350 0.350 0.350 235,000
Nov 21, 2023 0.360 0.375 0.350 0.355 0.355 425,000
Nov 20, 2023 0.325 0.360 0.325 0.350 0.350 1,850,000
Nov 17, 2023 0.330 0.330 0.330 0.330 0.330 -
Nov 16, 2023 0.320 0.330 0.320 0.330 0.330 470,000
Nov 15, 2023 0.325 0.335 0.325 0.325 0.325 420,000
Nov 14, 2023 0.325 0.325 0.320 0.325 0.325 535,000
Nov 13, 2023 0.330 0.330 0.320 0.325 0.325 1,075,000
Nov 10, 2023 0.340 0.360 0.335 0.335 0.335 1,245,000
Nov 9, 2023 0.350 0.390 0.340 0.360 0.360 1,880,000
Nov 8, 2023 0.320 0.320 0.320 0.320 0.320 10,000
Nov 7, 2023 0.320 0.345 0.320 0.330 0.330 55,000
Nov 6, 2023 0.345 0.345 0.345 0.345 0.345 -
Nov 3, 2023 0.330 0.345 0.330 0.345 0.345 95,000
Nov 2, 2023 0.330 0.330 0.330 0.330 0.330 -
Nov 1, 2023 0.335 0.355 0.320 0.330 0.330 410,000
Oct 31, 2023 0.360 0.360 0.335 0.340 0.340 155,000
Oct 30, 2023 0.345 0.395 0.325 0.360 0.360 2,085,000
Oct 27, 2023 0.325 0.330 0.325 0.330 0.330 400,000
Oct 26, 2023 0.335 0.335 0.325 0.325 0.325 40,000
Oct 25, 2023 0.325 0.330 0.320 0.330 0.330 630,000
Oct 24, 2023 0.305 0.335 0.305 0.325 0.325 595,000
Oct 20, 2023 0.295 0.335 0.295 0.310 0.310 3,505,000
Oct 19, 2023 0.300 0.300 0.295 0.295 0.295 780,000
Oct 18, 2023 0.295 0.295 0.295 0.295 0.295 -
Oct 17, 2023 0.295 0.295 0.295 0.295 0.295 15,000
Oct 16, 2023 0.290 0.300 0.290 0.295 0.295 40,000
Oct 13, 2023 0.295 0.295 0.290 0.295 0.295 140,000
Oct 12, 2023 0.295 0.295 0.295 0.295 0.295 35,000
Oct 11, 2023 0.295 0.295 0.290 0.290 0.290 395,000
Oct 10, 2023 0.295 0.295 0.295 0.295 0.295 65,000
Oct 9, 2023 0.295 0.295 0.295 0.295 0.295 5,000
Oct 6, 2023 0.295 0.300 0.280 0.300 0.300 270,000
Oct 5, 2023 0.285 0.375 0.285 0.310 0.310 1,605,000
Oct 4, 2023 0.275 0.275 0.275 0.275 0.275 -
Oct 3, 2023 0.275 0.275 0.275 0.275 0.275 -
Sep 29, 2023 0.275 0.285 0.270 0.275 0.275 170,000
Sep 28, 2023 0.275 0.275 0.275 0.275 0.275 -
Sep 27, 2023 0.275 0.275 0.275 0.275 0.275 80,000
Sep 26, 2023 0.270 0.270 0.270 0.270 0.270 -
Sep 25, 2023 0.275 0.275 0.270 0.270 0.270 50,000
Sep 22, 2023 0.285 0.285 0.285 0.285 0.285 50,000
Sep 21, 2023 0.300 0.295 0.295 0.295 0.295 125,000
Sep 20, 2023 0.305 0.300 0.300 0.300 0.300 25,000
Sep 19, 2023 0.305 0.305 0.300 0.300 0.300 15,000
Sep 18, 2023 0.300 0.300 0.290 0.290 0.290 230,000
Sep 15, 2023 0.295 0.295 0.295 0.295 0.295 200,000
Sep 14, 2023 0.290 0.290 0.290 0.290 0.290 5,000
Sep 13, 2023 0.275 0.275 0.275 0.275 0.275 -
Sep 12, 2023 0.285 0.290 0.285 0.290 0.290 30,000
Sep 11, 2023 0.280 0.280 0.280 0.280 0.280 -
Sep 7, 2023 0.280 0.280 0.280 0.280 0.280 -
Sep 6, 2023 0.275 0.275 0.275 0.275 0.275 230,000
Sep 5, 2023 0.280 0.280 0.280 0.280 0.280 75,000
Sep 4, 2023 0.270 0.270 0.270 0.270 0.270 205,000
Aug 31, 2023 0.280 0.280 0.280 0.280 0.280 -
Aug 30, 2023 0.280 0.280 0.280 0.280 0.280 5,000
Aug 29, 2023 0.270 0.270 0.270 0.270 0.270 -
Aug 28, 2023 0.270 0.270 0.270 0.270 0.270 -
Aug 25, 2023 0.270 0.270 0.270 0.270 0.270 -
Aug 24, 2023 0.260 0.270 0.260 0.270 0.270 20,000
Aug 23, 2023 0.280 0.280 0.280 0.280 0.280 -
Aug 22, 2023 0.280 0.280 0.280 0.280 0.280 -
Aug 21, 2023 0.270 0.280 0.270 0.280 0.280 20,000
Aug 18, 2023 0.250 0.265 0.250 0.265 0.265 35,000
Aug 17, 2023 0.270 0.270 0.270 0.270 0.270 -
Aug 16, 2023 0.270 0.270 0.270 0.270 0.270 -
Aug 15, 2023 0.255 0.270 0.250 0.270 0.270 405,000
Aug 14, 2023 0.260 0.260 0.260 0.260 0.260 -
Aug 11, 2023 0.260 0.260 0.260 0.260 0.260 -
Aug 10, 2023 0.270 0.280 0.250 0.260 0.260 455,000
Aug 9, 2023 0.270 0.270 0.270 0.270 0.270 -
Aug 8, 2023 0.270 0.270 0.270 0.270 0.270 -
Aug 7, 2023 0.270 0.270 0.270 0.270 0.270 -
Aug 4, 2023 0.270 0.270 0.270 0.270 0.270 -
Aug 3, 2023 0.270 0.270 0.270 0.270 0.270 520,000
Aug 2, 2023 0.300 0.300 0.275 0.275 0.275 65,000
Aug 1, 2023 0.285 0.285 0.285 0.285 0.285 -
Jul 31, 2023 0.285 0.285 0.285 0.285 0.285 -
Jul 28, 2023 0.280 0.280 0.280 0.285 0.285 250,000
Jul 27, 2023 0.285 0.285 0.285 0.285 0.285 40,000
Jul 26, 2023 0.295 0.295 0.295 0.295 0.295 1,755,000
Jul 25, 2023 0.295 0.295 0.295 0.295 0.295 -
Jul 24, 2023 0.300 0.300 0.295 0.295 0.295 700,000
Jul 21, 2023 0.295 0.295 0.295 0.295 0.295 -
Jul 20, 2023 0.295 0.295 0.295 0.295 0.295 -
Jul 19, 2023 0.285 0.300 0.285 0.300 0.300 90,000
Jul 18, 2023 0.275 0.325 0.275 0.285 0.285 250,000
Jul 14, 2023 0.265 0.270 0.265 0.270 0.270 135,000
Jul 13, 2023 0.260 0.260 0.260 0.260 0.260 -
Jul 12, 2023 0.260 0.260 0.260 0.260 0.260 -
Jul 11, 2023 0.241 0.250 0.241 0.250 0.250 205,000
Jul 10, 2023 0.232 0.240 0.235 0.240 0.240 560,000
Jul 7, 2023 0.235 0.236 0.235 0.235 0.235 460,000
Jul 6, 2023 0.235 0.235 0.235 0.235 0.235 210,000
Jul 5, 2023 0.235 0.235 0.226 0.234 0.234 385,000
Jul 4, 2023 0.239 0.239 0.239 0.232 0.232 50,000
Jul 3, 2023 0.225 0.225 0.225 0.226 0.226 70,000
Jun 30, 2023 0.230 0.230 0.227 0.227 0.227 80,000
Jun 29, 2023 0.226 0.226 0.220 0.220 0.220 120,000
Jun 28, 2023 0.228 0.235 0.225 0.235 0.235 105,000
Jun 27, 2023 0.235 0.235 0.233 0.233 0.233 20,000
Jun 26, 2023 0.241 0.241 0.241 0.241 0.241 -
Jun 23, 2023 0.241 0.242 0.241 0.241 0.241 210,000
Jun 21, 2023 0.240 0.240 0.240 0.240 0.240 20,000
Jun 20, 2023 0.244 0.244 0.244 0.244 0.244 -
Jun 19, 2023 0.255 0.255 0.250 0.255 0.255 80,000
Jun 16, 2023 0.255 0.255 0.255 0.255 0.255 -
Jun 15, 2023 0.255 0.270 0.255 0.270 0.270 40,000
Jun 14, 2023 0.232 0.255 0.232 0.250 0.250 110,000
Jun 13, 2023 0.255 0.255 0.244 0.244 0.244 115,000
Jun 12, 2023 0.250 0.250 0.250 0.250 0.250 -
Jun 9, 2023 0.244 0.244 0.244 0.244 0.244 -
Jun 8, 2023 0.235 0.245 0.235 0.245 0.245 50,000
Jun 7, 2023 0.234 0.235 0.234 0.235 0.235 100,000
Jun 6, 2023 0.231 0.231 0.231 0.231 0.231 75,000
Jun 5, 2023 0.232 0.235 0.231 0.231 0.231 120,000
Jun 2, 2023 0.231 0.231 0.231 0.231 0.231 -
Jun 1, 2023 0.239 0.239 0.239 0.239 0.239 -
May 31, 2023 0.231 0.231 0.231 0.231 0.231 500,000
May 30, 2023 0.231 0.231 0.231 0.231 0.231 -
May 29, 2023 0.231 0.231 0.231 0.231 0.231 -
May 25, 2023 0.231 0.231 0.231 0.231 0.231 -
May 24, 2023 0.231 0.231 0.231 0.231 0.231 720,000
May 23, 2023 0.231 0.231 0.231 0.231 0.231 -
May 22, 2023 0.231 0.231 0.231 0.231 0.231 50,000
May 19, 2023 0.231 0.231 0.231 0.231 0.231 -
May 18, 2023 0.231 0.231 0.231 0.231 0.231 -
May 17, 2023 0.231 0.231 0.231 0.231 0.231 45,000
May 16, 2023 0.231 0.231 0.231 0.231 0.231 -
May 15, 2023 0.231 0.231 0.231 0.231 0.231 235,000
May 12, 2023 0.231 0.231 0.231 0.231 0.231 -
May 11, 2023 0.230 0.230 0.230 0.230 0.230 -
May 10, 2023 0.230 0.230 0.230 0.230 0.230 -
May 9, 2023 0.230 0.230 0.230 0.230 0.230 -
May 8, 2023 0.230 0.230 0.230 0.230 0.230 -
May 5, 2023 0.230 0.230 0.230 0.230 0.230 20,000
May 4, 2023 0.230 0.230 0.230 0.230 0.230 -
May 3, 2023 0.230 0.230 0.230 0.230 0.230 25,000
May 2, 2023 0.230 0.230 0.230 0.230 0.230 -
Apr 28, 2023 0.230 0.230 0.230 0.230 0.230 -
Apr 27, 2023 0.230 0.230 0.230 0.230 0.230 -
Apr 26, 2023 0.229 0.229 0.229 0.229 0.229 -

Related Tickers

1662.HK Yee Hop Holdings Limited
1.800
+9.09%
 
2266.HK Lai Si Enterprise Holding Limited
0.310
-6.06%
 
0498.HK Blue River Holdings Limited
0.171
0.00%
 
0687.HK Tysan Holdings Limited
0.290
-14.71%