AB Builders Group Limited (HKG:1615)
Hong Kong · Delayed Price · Currency is HKD 0.4950
+0.0300 (6.45%)
Oct 16, 2026, 3:57 PM HKT
AB Builders Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 0.47 | 0.52 | 0.47 | 0.50 | 0.50 | 6.45% | 490,000 |
| Oct 15, 2026 | 0.50 | 0.53 | 0.47 | 0.47 | 0.47 | -9.71% | 1,750,000 |
| Oct 14, 2026 | 0.47 | 0.55 | 0.47 | 0.52 | 0.52 | 9.57% | 5,015,000 |
| Oct 13, 2026 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -2.08% | 80,000 |
| Oct 12, 2026 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 5.49% | 205,000 |
| Oct 9, 2026 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | -2.15% | 275,000 |
| Oct 8, 2026 | 0.45 | 0.48 | 0.45 | 0.47 | 0.47 | 3.33% | 85,000 |
| Oct 7, 2026 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -2.17% | 195,000 |
| Oct 6, 2026 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -4.17% | 270,000 |
| Oct 5, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 185,000 |
| Oct 2, 2026 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | - | 130,000 |
| Sep 30, 2026 | 0.49 | 0.51 | 0.46 | 0.48 | 0.48 | -1.03% | 555,000 |
| Sep 29, 2026 | 0.51 | 0.52 | 0.48 | 0.49 | 0.49 | -5.83% | 530,000 |
| Sep 28, 2026 | 0.54 | 0.54 | 0.49 | 0.52 | 0.52 | -1.90% | 1,210,000 |
| Sep 25, 2026 | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | -0.94% | 85,000 |
| Sep 24, 2026 | 0.56 | 0.57 | 0.51 | 0.53 | 0.53 | -5.36% | 2,500,000 |
| Sep 23, 2026 | 0.43 | 0.56 | 0.42 | 0.56 | 0.56 | 31.76% | 3,550,000 |
| Sep 22, 2026 | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | 3.66% | 790,000 |
| Sep 21, 2026 | 0.40 | 0.42 | 0.40 | 0.41 | 0.41 | 3.80% | 725,000 |
| Sep 18, 2026 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | -1.25% | 545,000 |
| Sep 17, 2026 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | - | 185,000 |
| Sep 16, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.27% | 490,000 |
| Sep 15, 2026 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | 1.28% | 110,000 |
| Sep 14, 2026 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -1.27% | 155,000 |
| Sep 11, 2026 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | - | 615,000 |
| Sep 10, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 80,000 |
| Sep 9, 2026 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -1.25% | 530,000 |
| Sep 8, 2026 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | 1.27% | 470,000 |
| Sep 7, 2026 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | -1.25% | 245,000 |
| Sep 4, 2026 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | 2.56% | 200,000 |
| Sep 3, 2026 | 0.40 | 0.41 | 0.39 | 0.39 | 0.39 | -1.27% | 520,000 |
| Sep 2, 2026 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | - | 85,000 |
| Sep 1, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.25% | 260,000 |
| Aug 31, 2026 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | - | 795,000 |
| Aug 28, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 30,000 |
| Aug 27, 2026 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | -2.44% | 420,000 |
| Aug 26, 2026 | 0.38 | 0.43 | 0.38 | 0.41 | 0.41 | 7.89% | 505,000 |
| Aug 25, 2026 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | 1.33% | 525,000 |
| Aug 24, 2026 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -2.60% | 485,000 |
| Aug 21, 2026 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | -1.28% | 345,000 |
| Aug 20, 2026 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | 4.00% | 510,000 |
| Aug 19, 2026 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | - | 240,000 |
| Aug 18, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -2.60% | 100,000 |
| Aug 17, 2026 | 0.38 | 0.40 | 0.38 | 0.39 | 0.39 | -1.28% | 190,000 |
| Aug 14, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 2.63% | 105,000 |
| Aug 13, 2026 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -2.56% | 75,000 |
| Aug 12, 2026 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | 2.63% | 60,000 |
| Aug 11, 2026 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -2.56% | 570,000 |
| Aug 10, 2026 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | - | 235,000 |
| Aug 7, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 35,000 |