Arrail Group Limited (HKG:6639)
Hong Kong · Delayed Price · Currency is HKD 2.230
-0.050 (-2.19%)
Sep 9, 2025, 3:52 PM HKT
Arrail Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 2.21 | 2.31 | 2.21 | 2.28 | 2.28 | 3.17% | 802,001 |
| Sep 5, 2025 | 2.25 | 2.27 | 2.20 | 2.21 | 2.21 | -2.21% | 954,500 |
| Sep 4, 2025 | 2.25 | 2.30 | 2.21 | 2.26 | 2.26 | 2.73% | 1,226,500 |
| Sep 3, 2025 | 2.10 | 2.27 | 2.10 | 2.20 | 2.20 | 5.77% | 1,251,150 |
| Sep 2, 2025 | 2.13 | 2.17 | 2.08 | 2.08 | 2.08 | -2.35% | 1,007,100 |
| Sep 1, 2025 | 2.14 | 2.17 | 2.09 | 2.13 | 2.13 | -1.39% | 1,043,009 |
| Aug 29, 2025 | 2.20 | 2.21 | 2.14 | 2.16 | 2.16 | -1.37% | 886,500 |
| Aug 28, 2025 | 2.23 | 2.24 | 2.12 | 2.19 | 2.19 | -0.45% | 839,000 |
| Aug 27, 2025 | 2.29 | 2.33 | 2.20 | 2.20 | 2.20 | -0.90% | 976,000 |
| Aug 26, 2025 | 2.27 | 2.27 | 2.21 | 2.22 | 2.22 | -1.33% | 984,000 |
| Aug 25, 2025 | 2.30 | 2.35 | 2.25 | 2.25 | 2.25 | -2.60% | 1,425,000 |
| Aug 22, 2025 | 2.36 | 2.37 | 2.28 | 2.31 | 2.31 | -2.12% | 1,201,000 |
| Aug 21, 2025 | 2.34 | 2.40 | 2.33 | 2.36 | 2.36 | 1.29% | 877,500 |
| Aug 20, 2025 | 2.36 | 2.41 | 2.31 | 2.33 | 2.33 | -1.27% | 845,000 |
| Aug 19, 2025 | 2.51 | 2.51 | 2.36 | 2.36 | 2.36 | -5.98% | 1,680,500 |
| Aug 18, 2025 | 2.43 | 2.57 | 2.43 | 2.51 | 2.51 | 2.03% | 1,057,000 |
| Aug 15, 2025 | 2.38 | 2.46 | 2.31 | 2.46 | 2.46 | 7.42% | 1,072,500 |
| Aug 14, 2025 | 2.44 | 2.44 | 2.27 | 2.29 | 2.29 | -6.15% | 2,957,500 |
| Aug 13, 2025 | 2.36 | 2.44 | 2.29 | 2.44 | 2.44 | 3.39% | 2,993,500 |
| Aug 12, 2025 | 2.51 | 2.52 | 2.36 | 2.36 | 2.36 | -6.35% | 2,250,000 |
| Aug 11, 2025 | 2.62 | 2.68 | 2.52 | 2.52 | 2.52 | -1.56% | 1,081,200 |
| Aug 8, 2025 | 2.64 | 2.65 | 2.55 | 2.56 | 2.56 | -3.76% | 929,500 |
| Aug 7, 2025 | 2.61 | 2.69 | 2.60 | 2.66 | 2.66 | 1.92% | 1,002,200 |
| Aug 6, 2025 | 2.61 | 2.68 | 2.58 | 2.61 | 2.61 | 0.38% | 1,213,000 |
| Aug 5, 2025 | 2.52 | 2.63 | 2.52 | 2.60 | 2.60 | 3.17% | 1,034,000 |
| Aug 4, 2025 | 2.59 | 2.60 | 2.45 | 2.52 | 2.52 | -3.08% | 1,015,000 |
| Aug 1, 2025 | 2.71 | 2.77 | 2.59 | 2.60 | 2.60 | -4.06% | 1,044,000 |
| Jul 31, 2025 | 2.72 | 2.76 | 2.64 | 2.71 | 2.71 | -0.37% | 1,148,250 |
| Jul 30, 2025 | 2.87 | 2.87 | 2.67 | 2.72 | 2.72 | -5.56% | 2,016,600 |
| Jul 29, 2025 | 2.67 | 2.90 | 2.57 | 2.88 | 2.88 | 8.27% | 1,531,501 |
| Jul 28, 2025 | 2.79 | 2.79 | 2.55 | 2.66 | 2.66 | -5.00% | 2,300,503 |
| Jul 25, 2025 | 2.69 | 2.90 | 2.66 | 2.80 | 2.80 | 4.48% | 2,643,528 |
| Jul 24, 2025 | 2.43 | 2.72 | 2.43 | 2.68 | 2.68 | 9.84% | 2,493,500 |
| Jul 23, 2025 | 2.31 | 2.44 | 2.29 | 2.44 | 2.44 | 6.09% | 1,336,500 |
| Jul 22, 2025 | 2.40 | 2.40 | 2.30 | 2.30 | 2.30 | -3.77% | 1,028,150 |
| Jul 21, 2025 | 2.34 | 2.41 | 2.31 | 2.39 | 2.39 | 1.70% | 1,009,500 |
| Jul 18, 2025 | 2.34 | 2.37 | 2.28 | 2.35 | 2.35 | 0.86% | 1,409,000 |
| Jul 17, 2025 | 2.23 | 2.37 | 2.23 | 2.33 | 2.33 | 4.95% | 1,396,500 |
| Jul 16, 2025 | 2.28 | 2.33 | 2.22 | 2.22 | 2.22 | -2.63% | 1,079,000 |
| Jul 15, 2025 | 2.30 | 2.36 | 2.26 | 2.28 | 2.28 | 0.88% | 1,112,750 |
| Jul 14, 2025 | 2.37 | 2.39 | 2.26 | 2.26 | 2.26 | -4.64% | 1,196,750 |
| Jul 11, 2025 | 2.30 | 2.44 | 2.29 | 2.37 | 2.37 | 3.49% | 1,129,000 |
| Jul 10, 2025 | 2.09 | 2.35 | 2.09 | 2.29 | 2.29 | 10.10% | 2,316,500 |
| Jul 9, 2025 | 2.07 | 2.24 | 2.07 | 2.08 | 2.08 | 0.48% | 1,480,505 |
| Jul 8, 2025 | 2.01 | 2.10 | 2.00 | 2.07 | 2.07 | 2.48% | 1,011,697 |
| Jul 7, 2025 | 2.05 | 2.06 | 2.01 | 2.02 | 2.02 | -1.46% | 1,046,507 |
| Jul 4, 2025 | 2.06 | 2.11 | 2.03 | 2.05 | 2.05 | -0.49% | 1,079,009 |
| Jul 3, 2025 | 2.07 | 2.10 | 2.03 | 2.06 | 2.06 | -0.48% | 1,057,000 |
| Jul 2, 2025 | 2.05 | 2.09 | 2.00 | 2.07 | 2.07 | 0.98% | 1,747,150 |
| Jun 30, 2025 | 2.07 | 2.10 | 2.04 | 2.05 | 2.05 | -0.97% | 1,041,000 |