Yahoo
    HKSE - Delayed Quote HKD

    AB Builders Group Limited (1615.HK)

    0.415 -0.015 (-3.49%)
    At close: October 30 at 3:54:43 PM GMT+8
    Currency in HKD
    Download
    Date Open High Low Close Adj Close Volume
    Oct 30, 2026
    		 0.440 0.440 0.400 0.415 0.415 155,000
    Oct 29, 2026
    		 0.385 0.430 0.385 0.430 0.430 180,000
    Oct 28, 2026
    		 0.410 0.410 0.400 0.400 0.400 110,000
    Oct 27, 2026
    		 0.405 0.410 0.405 0.410 0.410 120,000
    Oct 26, 2026
    		 0.400 0.410 0.400 0.410 0.410 225,000
    Oct 23, 2026
    		 0.385 0.400 0.370 0.400 0.400 405,000
    Oct 22, 2026
    		 0.440 0.450 0.360 0.380 0.380 1,580,000
    Oct 21, 2026
    		 0.515 0.515 0.430 0.455 0.455 1,030,000
    Oct 20, 2026
    		 0.490 0.515 0.480 0.490 0.490 295,000
    Oct 16, 2026
    		 0.465 0.520 0.465 0.495 0.495 485,000
    Oct 15, 2026
    		 0.500 0.525 0.465 0.465 0.465 1,750,000
    Oct 14, 2026
    		 0.470 0.545 0.470 0.515 0.515 5,015,000
    Oct 13, 2026
    		 0.475 0.480 0.470 0.470 0.470 80,000
    Oct 12, 2026
    		 0.455 0.480 0.455 0.480 0.480 205,000
    Oct 9, 2026
    		 0.455 0.460 0.450 0.455 0.455 275,000
    Oct 8, 2026
    		 0.450 0.475 0.450 0.465 0.465 85,000
    Oct 7, 2026
    		 0.460 0.460 0.450 0.450 0.450 195,000
    Oct 6, 2026
    		 0.475 0.480 0.460 0.460 0.460 270,000
    Oct 5, 2026
    		 0.480 0.480 0.475 0.480 0.480 185,000
    Oct 2, 2026
    		 0.480 0.490 0.480 0.480 0.480 130,000
    Sep 30, 2026
    		 0.485 0.510 0.455 0.480 0.480 555,000
    Sep 29, 2026
    		 0.510 0.520 0.480 0.485 0.485 530,000
    Sep 28, 2026
    		 0.535 0.535 0.490 0.515 0.515 1,210,000
    Sep 25, 2026
    		 0.535 0.535 0.515 0.525 0.525 85,000
    Sep 24, 2026
    		 0.555 0.565 0.510 0.530 0.530 2,500,000
    Sep 23, 2026
    		 0.430 0.560 0.420 0.560 0.560 3,550,000
    Sep 22, 2026
    		 0.410 0.425 0.410 0.425 0.425 790,000
    Sep 21, 2026
    		 0.400 0.415 0.400 0.410 0.410 725,000
    Sep 18, 2026
    		 0.400 0.400 0.390 0.395 0.395 545,000
    Sep 17, 2026
    		 0.390 0.400 0.390 0.400 0.400 185,000
    Sep 16, 2026
    		 0.400 0.400 0.395 0.400 0.400 490,000
    Sep 15, 2026
    		 0.395 0.395 0.390 0.395 0.395 110,000
    Sep 14, 2026
    		 0.400 0.400 0.390 0.390 0.390 155,000
    Sep 11, 2026
    		 0.395 0.400 0.385 0.395 0.395 615,000
    Sep 10, 2026
    		 0.400 0.400 0.395 0.395 0.395 80,000
    Sep 9, 2026
    		 0.405 0.405 0.395 0.395 0.395 530,000
    Sep 8, 2026
    		 0.400 0.400 0.385 0.400 0.400 470,000
    Sep 7, 2026
    		 0.390 0.400 0.385 0.395 0.395 245,000
    Sep 4, 2026
    		 0.395 0.400 0.390 0.400 0.400 200,000
    Sep 3, 2026
    		 0.395 0.405 0.390 0.390 0.390 520,000
    Sep 2, 2026
    		 0.390 0.395 0.385 0.395 0.395 85,000
    Sep 1, 2026
    		 0.400 0.400 0.395 0.395 0.395 260,000
    Aug 31, 2026
    		 0.400 0.400 0.390 0.400 0.400 795,000
    Aug 28, 2026
    		 0.395 0.400 0.395 0.400 0.400 30,000
    Aug 27, 2026
    		 0.400 0.410 0.385 0.400 0.400 420,000
    Aug 26, 2026
    		 0.380 0.430 0.380 0.410 0.410 505,000
    Aug 25, 2026
    		 0.375 0.385 0.375 0.380 0.380 525,000
    Aug 24, 2026
    		 0.385 0.390 0.375 0.375 0.375 485,000
    Aug 21, 2026
    		 0.385 0.390 0.375 0.385 0.385 345,000
    Aug 20, 2026
    		 0.390 0.390 0.380 0.390 0.390 510,000
    Aug 19, 2026
    		 0.390 0.390 0.375 0.375 0.375 240,000
    Aug 18, 2026
    		 0.380 0.380 0.375 0.375 0.375 100,000
    Aug 17, 2026
    		 0.380 0.395 0.380 0.385 0.385 190,000
    Aug 14, 2026
    		 0.385 0.390 0.385 0.390 0.390 105,000
    Aug 13, 2026
    		 0.390 0.390 0.380 0.380 0.380 75,000
    Aug 12, 2026
    		 0.390 0.390 0.380 0.390 0.390 60,000
    Aug 11, 2026
    		 0.395 0.395 0.380 0.380 0.380 570,000
    Aug 10, 2026
    		 0.395 0.395 0.380 0.390 0.390 235,000
    Aug 7, 2026
    		 0.390 0.390 0.390 0.390 0.390 -
    Aug 6, 2026
    		 0.390 0.390 0.390 0.390 0.390 15,000
    Aug 5, 2026
    		 0.385 0.395 0.385 0.390 0.390 125,000
    Aug 4, 2026
    		 0.390 0.390 0.390 0.390 0.390 -
    Aug 3, 2026
    		 0.395 0.395 0.395 0.395 0.395 390,000
    Jul 31, 2026
    		 0.400 0.415 0.385 0.395 0.395 705,000
    Jul 30, 2026
    		 0.400 0.410 0.395 0.410 0.410 195,000
    Jul 29, 2026
    		 0.410 0.410 0.410 0.410 0.410 25,000
    Jul 28, 2026
    		 0.405 0.405 0.405 0.405 0.405 35,000
    Jul 27, 2026
    		 0.405 0.410 0.400 0.405 0.405 95,000
    Jul 24, 2026
    		 0.405 0.405 0.405 0.405 0.405 25,000
    Jul 23, 2026
    		 0.405 0.410 0.390 0.405 0.405 65,000
    Jul 22, 2026
    		 0.405 0.405 0.405 0.405 0.405 -
    Jul 21, 2026
    		 0.420 0.420 0.410 0.410 0.410 120,000
    Jul 20, 2026
    		 0.400 0.400 0.400 0.400 0.400 -
    Jul 17, 2026
    		 0.390 0.400 0.390 0.400 0.400 25,000
    Jul 16, 2026
    		 0.405 0.405 0.390 0.390 0.390 175,000
    Jul 15, 2026
    		 0.400 0.400 0.390 0.390 0.390 325,000
    Jul 14, 2026
    		 0.390 0.405 0.395 0.400 0.400 530,000
    Jul 13, 2026
    		 0.385 0.385 0.385 0.385 0.385 50,000
    Jul 10, 2026
    		 0.385 0.385 0.385 0.385 0.385 -
    Jul 9, 2026
    		 0.385 0.385 0.385 0.385 0.385 -
    Jul 8, 2026
    		 0.380 0.395 0.380 0.385 0.385 10,000
    Jul 7, 2026
    		 0.385 0.385 0.385 0.385 0.385 -
    Jul 6, 2026
    		 0.390 0.395 0.380 0.395 0.395 5,000
    Jul 3, 2026
    		 0.390 0.395 0.380 0.395 0.395 410,000
    Jul 2, 2026
    		 0.380 0.390 0.380 0.390 0.390 1,060,000
    Jun 30, 2026
    		 0.370 0.390 0.370 0.380 0.380 95,000
    Jun 29, 2026
    		 0.365 0.365 0.365 0.365 0.365 40,000
    Jun 26, 2026
    		 0.365 0.370 0.360 0.365 0.365 90,000
    Jun 25, 2026
    		 0.370 0.370 0.355 0.355 0.355 55,000
    Jun 24, 2026
    		 0.350 0.365 0.350 0.365 0.365 140,000
    Jun 23, 2026
    		 0.355 0.355 0.355 0.355 0.355 -
    Jun 22, 2026
    		 0.365 0.365 0.350 0.360 0.360 100,000
    Jun 18, 2026
    		 0.375 0.385 0.350 0.370 0.370 310,000
    Jun 17, 2026
    		 0.380 0.380 0.380 0.380 0.380 -
    Jun 16, 2026
    		 0.380 0.370 0.370 0.370 0.370 75,000
    Jun 15, 2026
    		 0.375 0.380 0.380 0.380 0.380 25,000
    Jun 12, 2026
    		 0.375 0.375 0.370 0.370 0.370 45,000
    Jun 11, 2026
    		 0.395 0.400 0.380 0.390 0.390 95,000
    Jun 10, 2026
    		 0.385 0.390 0.385 0.385 0.385 110,000
    Jun 9, 2026
    		 0.380 0.400 0.370 0.390 0.390 40,000
    Jun 8, 2026
    		 0.385 0.400 0.370 0.400 0.400 140,000
    Jun 5, 2026
    		 0.390 0.390 0.385 0.385 0.385 35,000
    Jun 4, 2026
    		 0.390 0.390 0.390 0.390 0.390 -
    Jun 3, 2026
    		 0.395 0.395 0.380 0.390 0.390 305,000
    Jun 2, 2026
    		 0.375 0.410 0.375 0.390 0.390 180,000
    Jun 1, 2026
    		 0.370 0.375 0.360 0.360 0.360 500,000
    May 29, 2026
    		 0.360 0.400 0.345 0.355 0.355 575,000
    May 28, 2026
    		 0.360 0.360 0.350 0.360 0.360 660,000
    May 27, 2026
    		 0.380 0.370 0.360 0.360 0.360 790,000
    May 26, 2026
    		 0.380 0.400 0.370 0.370 0.370 410,000
    May 22, 2026
    		 0.375 0.380 0.365 0.375 0.375 830,000
    May 21, 2026
    		 0.375 0.375 0.370 0.375 0.375 65,000
    May 20, 2026
    		 0.375 0.375 0.370 0.375 0.375 145,000
    May 19, 2026
    		 0.375 0.385 0.370 0.375 0.375 1,820,000
    May 18, 2026
    		 0.385 0.400 0.375 0.375 0.375 95,000
    May 15, 2026
    		 0.375 0.390 0.360 0.385 0.385 395,000
    May 14, 2026
    		 0.375 0.400 0.375 0.380 0.380 410,000
    May 13, 2026
    		 0.370 0.370 0.370 0.370 0.370 -
    May 12, 2026
    		 0.370 0.390 0.370 0.370 0.370 175,000
    May 11, 2026
    		 0.385 0.390 0.370 0.370 0.370 45,000
    May 8, 2026
    		 0.400 0.420 0.370 0.370 0.370 235,000
    May 7, 2026
    		 0.370 0.370 0.350 0.350 0.350 220,000
    May 6, 2026
    		 0.395 0.420 0.385 0.385 0.385 410,000
    May 5, 2026
    		 0.370 0.425 0.370 0.390 0.390 180,000
    May 4, 2026
    		 0.375 0.375 0.360 0.360 0.360 140,000
    Apr 30, 2026
    		 0.375 0.385 0.370 0.375 0.375 100,000
    Apr 29, 2026
    		 0.390 0.390 0.365 0.375 0.375 70,000
    Apr 28, 2026
    		 0.370 0.400 0.370 0.380 0.380 135,000
    Apr 27, 2026
    		 0.370 0.370 0.370 0.370 0.370 -
    Apr 24, 2026
    		 0.360 0.370 0.350 0.370 0.370 60,000
    Apr 23, 2026
    		 0.370 0.360 0.350 0.350 0.350 55,000
    Apr 22, 2026
    		 0.375 0.375 0.360 0.360 0.360 10,000
    Apr 21, 2026
    		 0.370 0.380 0.370 0.370 0.370 85,000
    Apr 20, 2026
    		 0.390 0.390 0.370 0.385 0.385 35,000
    Apr 17, 2026
    		 0.395 0.400 0.355 0.390 0.390 55,000
    Apr 16, 2026
    		 0.365 0.395 0.345 0.390 0.390 475,000
    Apr 15, 2026
    		 0.300 0.400 0.300 0.365 0.365 1,840,000
    Apr 14, 2026
    		 0.285 0.285 0.285 0.285 0.285 -
    Apr 13, 2026
    		 0.285 0.285 0.285 0.285 0.285 10,000
    Apr 10, 2026
    		 0.285 0.285 0.285 0.285 0.285 -
    Apr 9, 2026
    		 0.290 0.285 0.285 0.285 0.285 145,000
    Apr 8, 2026
    		 0.300 0.310 0.295 0.295 0.295 110,000
    Apr 2, 2026
    		 0.300 0.300 0.295 0.295 0.295 55,000
    Apr 1, 2026
    		 0.300 0.300 0.295 0.295 0.295 130,000
    Mar 31, 2026
    		 0.315 0.315 0.310 0.310 0.310 45,000
    Mar 30, 2026
    		 0.320 0.320 0.300 0.310 0.310 185,000
    Mar 27, 2026
    		 0.295 0.285 0.285 0.290 0.290 10,000
    Mar 26, 2026
    		 0.285 0.305 0.275 0.275 0.275 60,000
    Mar 25, 2026
    		 0.295 0.275 0.270 0.275 0.275 130,000
    Mar 24, 2026
    		 0.295 0.295 0.295 0.295 0.295 -
    Mar 23, 2026
    		 0.275 0.275 0.270 0.270 0.270 35,000
    Mar 20, 2026
    		 0.315 0.315 0.275 0.275 0.275 240,000
    Mar 19, 2026
    		 0.295 0.295 0.290 0.290 0.290 70,000
    Mar 18, 2026
    		 0.280 0.305 0.275 0.295 0.295 195,000
    Mar 17, 2026
    		 0.320 0.320 0.280 0.280 0.280 125,000
    Mar 16, 2026
    		 0.290 0.290 0.275 0.290 0.290 410,000
    Mar 13, 2026
    		 0.300 0.305 0.295 0.295 0.295 35,000
    Mar 12, 2026
    		 0.290 0.290 0.290 0.290 0.290 -
    Mar 11, 2026
    		 0.295 0.320 0.280 0.280 0.280 450,000
    Mar 10, 2026
    		 0.280 0.295 0.255 0.295 0.295 170,000
    Mar 9, 2026
    		 0.247 0.275 0.246 0.275 0.275 260,000
    Mar 6, 2026
    		 0.260 0.260 0.246 0.246 0.246 545,000
    Mar 5, 2026
    		 0.260 0.260 0.250 0.255 0.255 355,000
    Mar 4, 2026
    		 0.275 0.310 0.255 0.255 0.255 900,000
    Mar 3, 2026
    		 0.270 0.280 0.260 0.280 0.280 415,000
    Mar 2, 2026
    		 0.295 0.300 0.260 0.270 0.270 575,000
    Feb 27, 2026
    		 0.265 0.295 0.265 0.295 0.295 125,000
    Feb 26, 2026
    		 0.265 0.265 0.265 0.265 0.265 -
    Feb 25, 2026
    		 0.285 0.285 0.260 0.265 0.265 115,000
    Feb 24, 2026
    		 0.295 0.295 0.275 0.285 0.285 260,000
    Feb 23, 2026
    		 0.275 0.290 0.275 0.290 0.290 40,000
    Feb 20, 2026
    		 0.285 0.295 0.270 0.275 0.275 760,000
    Feb 16, 2026
    		 0.275 0.275 0.275 0.275 0.275 -
    Feb 13, 2026
    		 0.285 0.305 0.255 0.270 0.270 230,000
    Feb 12, 2026
    		 0.270 0.315 0.270 0.280 0.280 325,000
    Feb 11, 2026
    		 0.270 0.270 0.250 0.260 0.260 210,000
    Feb 10, 2026
    		 0.275 0.280 0.260 0.270 0.270 265,000
    Feb 9, 2026
    		 0.275 0.295 0.270 0.270 0.270 245,000
    Feb 6, 2026
    		 0.280 0.280 0.260 0.270 0.270 240,000
    Feb 5, 2026
    		 0.285 0.290 0.275 0.280 0.280 250,000
    Feb 4, 2026
    		 0.290 0.290 0.280 0.280 0.280 85,000
    Feb 3, 2026
    		 0.315 0.320 0.290 0.290 0.290 325,000
    Feb 2, 2026
    		 0.320 0.320 0.310 0.310 0.310 50,000
    Jan 30, 2026
    		 0.320 0.320 0.310 0.320 0.320 70,000
    Jan 29, 2026
    		 0.325 0.330 0.320 0.330 0.330 115,000
    Jan 28, 2026
    		 0.325 0.325 0.325 0.325 0.325 -
    Jan 27, 2026
    		 0.325 0.330 0.325 0.325 0.325 45,000
    Jan 26, 2026
    		 0.325 0.325 0.325 0.325 0.325 -
    Jan 23, 2026
    		 0.325 0.325 0.320 0.325 0.325 70,000
    Jan 22, 2026
    		 0.320 0.325 0.320 0.325 0.325 50,000
    Jan 21, 2026
    		 0.330 0.330 0.320 0.325 0.325 100,000
    Jan 20, 2026
    		 0.340 0.340 0.325 0.330 0.330 170,000
    Jan 19, 2026
    		 0.330 0.335 0.325 0.325 0.325 25,000
    Jan 16, 2026
    		 0.335 0.335 0.320 0.335 0.335 40,000
    Jan 15, 2026
    		 0.340 0.340 0.320 0.335 0.335 110,000
    Jan 14, 2026
    		 0.340 0.340 0.340 0.340 0.340 25,000
    Jan 13, 2026
    		 0.335 0.340 0.325 0.325 0.325 85,000
    Jan 12, 2026
    		 0.325 0.330 0.325 0.330 0.330 20,000
    Jan 9, 2026
    		 0.335 0.345 0.335 0.335 0.335 205,000
    Jan 8, 2026
    		 0.340 0.340 0.330 0.330 0.330 25,000
    Jan 7, 2026
    		 0.320 0.335 0.310 0.335 0.335 140,000
    Jan 6, 2026
    		 0.340 0.340 0.340 0.340 0.340 10,000
    Jan 5, 2026
    		 0.315 0.330 0.315 0.340 0.340 30,000
    Jan 2, 2026
    		 0.310 0.345 0.305 0.345 0.345 115,000
    Dec 31, 2025
    		 0.345 0.345 0.345 0.345 0.345 -
    Dec 30, 2025
    		 0.330 0.330 0.315 0.325 0.325 325,000
    Dec 29, 2025
    		 0.330 0.305 0.300 0.320 0.320 90,000
    Dec 24, 2025
    		 0.320 0.320 0.320 0.320 0.320 -
    Dec 23, 2025
    		 0.345 0.345 0.310 0.320 0.320 35,000
    Dec 22, 2025
    		 0.345 0.345 0.345 0.345 0.345 -
    Dec 19, 2025
    		 0.345 0.345 0.345 0.345 0.345 -
    Dec 18, 2025
    		 0.345 0.345 0.345 0.345 0.345 -
    Dec 17, 2025
    		 0.330 0.340 0.330 0.335 0.335 115,000
    Dec 16, 2025
    		 0.320 0.380 0.320 0.320 0.320 360,000
    Dec 15, 2025
    		 0.300 0.300 0.280 0.280 0.280 125,000
    Dec 12, 2025
    		 0.300 0.315 0.290 0.290 0.290 290,000
    Dec 11, 2025
    		 0.300 0.305 0.295 0.305 0.305 210,000
    Dec 10, 2025
    		 0.295 0.305 0.295 0.300 0.300 555,000
    Dec 9, 2025
    		 0.285 0.295 0.285 0.285 0.285 95,000
    Dec 8, 2025
    		 0.285 0.300 0.260 0.290 0.290 260,000
    Dec 5, 2025
    		 0.249 0.330 0.249 0.285 0.285 530,010
    Dec 4, 2025
    		 0.248 0.248 0.240 0.244 0.244 115,000
    Dec 3, 2025
    		 0.248 0.248 0.248 0.248 0.248 -
    Dec 2, 2025
    		 0.248 0.248 0.248 0.248 0.248 10,000
    Dec 1, 2025
    		 0.247 0.247 0.247 0.247 0.247 -
    Nov 28, 2025
    		 0.248 0.248 0.247 0.247 0.247 55,000
    Nov 27, 2025
    		 0.241 0.248 0.241 0.248 0.248 50,000
    Nov 26, 2025
    		 0.248 0.248 0.241 0.241 0.241 65,000
    Nov 25, 2025
    		 0.236 0.236 0.236 0.236 0.236 215,000
    Nov 24, 2025
    		 0.229 0.229 0.229 0.235 0.235 25,000
    Nov 21, 2025
    		 0.213 0.213 0.213 0.213 0.213 5,000
    Nov 20, 2025
    		 0.215 0.215 0.213 0.215 0.215 155,000
    Nov 19, 2025
    		 0.215 0.215 0.215 0.215 0.215 -
    Nov 18, 2025
    		 0.215 0.215 0.215 0.215 0.215 -
    Nov 17, 2025
    		 0.216 0.216 0.216 0.216 0.216 50,000
    Nov 14, 2025
    		 0.216 0.216 0.216 0.216 0.216 20,000
    Nov 13, 2025
    		 0.217 0.217 0.217 0.217 0.217 5,000
    Nov 12, 2025
    		 0.220 0.220 0.216 0.218 0.218 80,000
    Nov 11, 2025
    		 0.220 0.220 0.220 0.220 0.220 -
    Nov 10, 2025
    		 0.227 0.227 0.227 0.227 0.227 -
    Nov 7, 2025
    		 0.218 0.227 0.218 0.227 0.227 1,515,000
    Nov 6, 2025
    		 0.222 0.220 0.212 0.217 0.217 55,000
    Nov 5, 2025
    		 0.227 0.227 0.227 0.227 0.227 115,000
    Nov 4, 2025
    		 0.228 0.228 0.228 0.228 0.228 -
    Nov 3, 2025
    		 0.225 0.228 0.225 0.228 0.228 45,000
    Oct 31, 2025
    		 0.227 0.227 0.227 0.227 0.227 -
    Oct 30, 2025
    		 0.230 0.230 0.225 0.227 0.227 1,510,000

    Related Tickers

    Mobilize your Website
    View Site in Mobile | Classic
    Share by: