Arrail Group Limited (HKG:6639)
Hong Kong · Delayed Price · Currency is HKD 1.830
+0.080 (4.57%)
Nov 28, 2025, 4:08 PM HKT
Arrail Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.85 | 1.92 | 1.79 | 1.83 | 1.83 | 4.57% | 8,867,500 |
| Nov 27, 2025 | 1.77 | 1.81 | 1.73 | 1.75 | 1.75 | 2.34% | 1,005,500 |
| Nov 26, 2025 | 1.85 | 1.86 | 1.71 | 1.71 | 1.71 | 3.01% | 1,469,000 |
| Nov 25, 2025 | 1.69 | 1.77 | 1.61 | 1.66 | 1.66 | 1.22% | 2,266,500 |
| Nov 24, 2025 | 1.68 | 1.71 | 1.61 | 1.64 | 1.64 | 0.61% | 1,130,501 |
| Nov 21, 2025 | 1.71 | 1.71 | 1.62 | 1.63 | 1.63 | -2.98% | 1,343,000 |
| Nov 20, 2025 | 1.79 | 1.79 | 1.61 | 1.68 | 1.68 | -3.45% | 1,400,500 |
| Nov 19, 2025 | 1.76 | 1.77 | 1.65 | 1.74 | 1.74 | 9.43% | 1,363,000 |
| Nov 18, 2025 | 1.66 | 1.67 | 1.59 | 1.59 | 1.59 | -5.92% | 1,142,000 |
| Nov 17, 2025 | 1.75 | 1.75 | 1.68 | 1.69 | 1.69 | -4.52% | 1,202,500 |
| Nov 14, 2025 | 1.86 | 1.86 | 1.77 | 1.77 | 1.77 | -3.80% | 1,216,000 |
| Nov 13, 2025 | 1.86 | 1.90 | 1.84 | 1.84 | 1.84 | -1.08% | 961,000 |
| Nov 12, 2025 | 1.89 | 1.91 | 1.84 | 1.86 | 1.86 | -1.59% | 1,182,500 |
| Nov 11, 2025 | 1.91 | 1.91 | 1.87 | 1.89 | 1.89 | -0.53% | 1,176,500 |
| Nov 10, 2025 | 1.86 | 1.95 | 1.85 | 1.90 | 1.90 | 4.40% | 2,257,500 |
| Nov 7, 2025 | 1.90 | 1.90 | 1.81 | 1.82 | 1.82 | -3.19% | 1,211,500 |
| Nov 6, 2025 | 1.94 | 1.94 | 1.87 | 1.88 | 1.88 | -2.59% | 1,590,500 |
| Nov 5, 2025 | 1.95 | 1.96 | 1.89 | 1.93 | 1.93 | -1.03% | 926,500 |
| Nov 4, 2025 | 1.94 | 1.95 | 1.91 | 1.95 | 1.95 | 1.56% | 1,070,500 |
| Nov 3, 2025 | 1.93 | 1.94 | 1.90 | 1.92 | 1.92 | 1.59% | 841,500 |
| Oct 31, 2025 | 1.92 | 1.95 | 1.87 | 1.89 | 1.89 | 0.53% | 1,649,500 |
| Oct 30, 2025 | 1.92 | 1.93 | 1.86 | 1.88 | 1.88 | -1.05% | 1,075,500 |
| Oct 28, 2025 | 1.94 | 1.95 | 1.89 | 1.90 | 1.90 | - | 903,000 |
| Oct 27, 2025 | 1.94 | 1.95 | 1.90 | 1.90 | 1.90 | -2.06% | 1,064,000 |
| Oct 24, 2025 | 2.01 | 2.01 | 1.93 | 1.94 | 1.94 | -2.51% | 1,044,000 |
| Oct 23, 2025 | 1.96 | 2.01 | 1.94 | 1.99 | 1.99 | -1.49% | 887,500 |
| Oct 22, 2025 | 1.95 | 2.04 | 1.95 | 2.02 | 2.02 | 3.06% | 800,000 |
| Oct 21, 2025 | 1.98 | 2.07 | 1.96 | 1.96 | 1.96 | 1.55% | 852,000 |
| Oct 20, 2025 | 1.98 | 1.98 | 1.93 | 1.93 | 1.93 | -0.52% | 1,041,000 |
| Oct 17, 2025 | 2.05 | 2.05 | 1.90 | 1.94 | 1.94 | -3.00% | 876,501 |
| Oct 16, 2025 | 2.10 | 2.10 | 1.96 | 2.00 | 2.00 | - | 782,000 |
| Oct 15, 2025 | 2.01 | 2.03 | 1.96 | 2.00 | 2.00 | - | 1,009,500 |
| Oct 14, 2025 | 2.05 | 2.05 | 1.95 | 2.00 | 2.00 | - | 1,145,000 |
| Oct 13, 2025 | 2.04 | 2.04 | 1.96 | 2.00 | 2.00 | -0.50% | 697,500 |
| Oct 10, 2025 | 2.10 | 2.10 | 2.00 | 2.01 | 2.01 | -2.43% | 923,500 |
| Oct 9, 2025 | 2.11 | 2.13 | 2.06 | 2.06 | 2.06 | -3.74% | 1,137,000 |
| Oct 8, 2025 | 2.17 | 2.20 | 2.12 | 2.14 | 2.14 | -4.89% | 818,000 |
| Oct 6, 2025 | 2.13 | 2.30 | 2.10 | 2.25 | 2.25 | 6.13% | 814,500 |
| Oct 3, 2025 | 2.09 | 2.20 | 2.09 | 2.12 | 2.12 | 1.44% | 870,000 |
| Oct 2, 2025 | 2.10 | 2.13 | 2.06 | 2.09 | 2.09 | -2.34% | 1,111,000 |
| Sep 30, 2025 | 2.07 | 2.14 | 2.07 | 2.14 | 2.14 | 2.88% | 1,011,000 |
| Sep 29, 2025 | 2.10 | 2.13 | 2.06 | 2.08 | 2.08 | 1.96% | 827,000 |
| Sep 26, 2025 | 2.08 | 2.13 | 2.04 | 2.04 | 2.04 | -1.92% | 891,500 |
| Sep 25, 2025 | 2.09 | 2.15 | 2.08 | 2.08 | 2.08 | -2.35% | 876,500 |
| Sep 24, 2025 | 2.11 | 2.16 | 2.10 | 2.13 | 2.13 | -0.93% | 861,000 |
| Sep 23, 2025 | 2.18 | 2.18 | 2.12 | 2.15 | 2.15 | -0.92% | 838,500 |
| Sep 22, 2025 | 2.23 | 2.25 | 2.15 | 2.17 | 2.17 | -2.69% | 856,000 |
| Sep 19, 2025 | 2.29 | 2.34 | 2.22 | 2.23 | 2.23 | -2.62% | 867,500 |
| Sep 18, 2025 | 2.26 | 2.35 | 2.26 | 2.29 | 2.29 | 2.23% | 941,000 |
| Sep 17, 2025 | 2.27 | 2.30 | 2.24 | 2.24 | 2.24 | -1.32% | 823,500 |