Arrail Group Limited (6639.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 6.090 | 6.220 | 6.090 | 6.160 | 6.160 | 1,852,500 |
| 16 May 2024 | 6.380 | 6.380 | 6.090 | 6.090 | 6.090 | 1,843,160 |
| 14 May 2024 | 6.240 | 6.380 | 6.240 | 6.330 | 6.330 | 1,361,000 |
| 13 May 2024 | 6.160 | 6.300 | 6.080 | 6.200 | 6.200 | 1,679,500 |
| 10 May 2024 | 6.480 | 6.530 | 6.250 | 6.270 | 6.270 | 819,500 |
| 09 May 2024 | 6.430 | 6.500 | 6.280 | 6.480 | 6.480 | 1,195,500 |
| 08 May 2024 | 6.590 | 6.590 | 6.220 | 6.300 | 6.300 | 1,110,000 |
| 07 May 2024 | 6.750 | 6.750 | 6.130 | 6.310 | 6.310 | 1,193,000 |
| 06 May 2024 | 6.510 | 6.630 | 6.300 | 6.470 | 6.470 | 1,596,126 |
| 03 May 2024 | 6.500 | 6.850 | 6.440 | 6.690 | 6.690 | 606,500 |
| 02 May 2024 | 6.260 | 6.490 | 6.230 | 6.490 | 6.490 | 344,000 |
| 30 Apr 2024 | 6.300 | 6.390 | 6.120 | 6.270 | 6.270 | 2,303,000 |
| 29 Apr 2024 | 6.180 | 6.390 | 6.150 | 6.300 | 6.300 | 2,204,500 |
| 26 Apr 2024 | 5.740 | 6.220 | 5.730 | 6.100 | 6.100 | 1,752,000 |
| 25 Apr 2024 | 5.540 | 5.720 | 5.460 | 5.700 | 5.700 | 1,445,000 |
| 24 Apr 2024 | 5.650 | 5.650 | 5.420 | 5.550 | 5.550 | 1,187,270 |
| 23 Apr 2024 | 5.700 | 5.700 | 5.320 | 5.510 | 5.510 | 1,729,000 |
| 22 Apr 2024 | 5.330 | 5.590 | 5.330 | 5.500 | 5.500 | 1,611,502 |
| 19 Apr 2024 | 5.850 | 5.850 | 5.500 | 5.500 | 5.500 | 705,500 |
| 18 Apr 2024 | 5.460 | 5.780 | 5.450 | 5.700 | 5.700 | 1,149,500 |
| 17 Apr 2024 | 5.600 | 5.720 | 5.410 | 5.660 | 5.660 | 1,158,000 |
| 16 Apr 2024 | 5.900 | 5.900 | 5.410 | 5.560 | 5.560 | 1,111,000 |
| 15 Apr 2024 | 6.090 | 6.090 | 5.690 | 5.750 | 5.750 | 1,412,500 |
| 12 Apr 2024 | 6.150 | 6.240 | 5.840 | 5.870 | 5.870 | 1,710,500 |
| 11 Apr 2024 | 6.150 | 6.150 | 5.960 | 6.120 | 6.120 | 869,000 |
| 10 Apr 2024 | 6.350 | 6.350 | 6.040 | 6.110 | 6.110 | 1,828,500 |
| 09 Apr 2024 | 5.830 | 6.270 | 5.820 | 6.270 | 6.270 | 1,374,500 |
| 08 Apr 2024 | 6.050 | 6.170 | 5.700 | 5.870 | 5.870 | 2,149,500 |
| 05 Apr 2024 | 6.430 | 6.430 | 5.930 | 6.090 | 6.090 | 1,234,500 |
| 03 Apr 2024 | 6.050 | 6.250 | 5.850 | 6.190 | 6.190 | 953,487 |
| 02 Apr 2024 | 6.400 | 6.490 | 6.040 | 6.230 | 6.230 | 1,906,968 |
| 28 Mar 2024 | 6.250 | 6.550 | 6.100 | 6.510 | 6.510 | 3,152,000 |
| 27 Mar 2024 | 5.990 | 6.340 | 5.900 | 6.230 | 6.230 | 3,019,000 |
| 26 Mar 2024 | 5.940 | 5.960 | 5.810 | 5.960 | 5.960 | 1,515,500 |
| 25 Mar 2024 | 5.880 | 5.920 | 5.730 | 5.920 | 5.920 | 1,617,000 |
| 22 Mar 2024 | 5.850 | 5.850 | 5.620 | 5.790 | 5.790 | 1,297,500 |
| 21 Mar 2024 | 5.530 | 5.800 | 5.500 | 5.700 | 5.700 | 1,196,000 |
| 20 Mar 2024 | 5.540 | 5.580 | 5.340 | 5.530 | 5.530 | 1,789,500 |
| 19 Mar 2024 | 5.480 | 5.540 | 5.190 | 5.430 | 5.430 | 557,500 |
| 18 Mar 2024 | 5.530 | 5.530 | 5.160 | 5.420 | 5.420 | 814,000 |
| 15 Mar 2024 | 5.400 | 5.400 | 5.220 | 5.330 | 5.330 | 531,000 |
| 14 Mar 2024 | 5.650 | 5.730 | 5.320 | 5.400 | 5.400 | 861,500 |
| 13 Mar 2024 | 5.520 | 5.790 | 5.380 | 5.500 | 5.500 | 880,500 |
| 12 Mar 2024 | 5.190 | 5.460 | 5.030 | 5.440 | 5.440 | 2,981,000 |
| 11 Mar 2024 | 5.250 | 5.250 | 4.750 | 4.940 | 4.940 | 1,608,068 |
| 08 Mar 2024 | 5.140 | 5.160 | 4.980 | 5.050 | 5.050 | 934,000 |
| 07 Mar 2024 | 5.300 | 5.300 | 5.000 | 5.070 | 5.070 | 1,453,000 |
| 06 Mar 2024 | 5.300 | 5.450 | 5.170 | 5.280 | 5.280 | 1,221,778 |
| 05 Mar 2024 | 5.780 | 5.780 | 5.250 | 5.410 | 5.410 | 1,271,500 |
| 04 Mar 2024 | 6.140 | 6.160 | 5.720 | 5.720 | 5.720 | 981,610 |
| 01 Mar 2024 | 5.990 | 6.280 | 5.940 | 6.050 | 6.050 | 514,500 |
| 29 Feb 2024 | 6.050 | 6.300 | 5.830 | 6.050 | 6.050 | 757,500 |
| 28 Feb 2024 | 5.960 | 6.050 | 5.730 | 5.850 | 5.850 | 264,500 |
| 27 Feb 2024 | 5.670 | 5.950 | 5.660 | 5.940 | 5.940 | 470,000 |
| 26 Feb 2024 | 5.850 | 5.840 | 5.660 | 5.820 | 5.820 | 329,500 |
| 23 Feb 2024 | 5.610 | 5.800 | 5.600 | 5.800 | 5.800 | 357,000 |
| 22 Feb 2024 | 5.890 | 5.890 | 5.600 | 5.640 | 5.640 | 338,500 |
| 21 Feb 2024 | 5.800 | 5.890 | 5.570 | 5.720 | 5.720 | 498,500 |
| 20 Feb 2024 | 5.810 | 5.910 | 5.610 | 5.800 | 5.800 | 390,000 |
| 19 Feb 2024 | 5.410 | 5.840 | 5.410 | 5.780 | 5.780 | 480,000 |
| 16 Feb 2024 | 5.160 | 5.830 | 5.160 | 5.800 | 5.800 | 138,000 |
| 15 Feb 2024 | 5.680 | 5.680 | 5.210 | 5.240 | 5.240 | 35,500 |
| 14 Feb 2024 | 5.600 | 5.600 | 5.230 | 5.300 | 5.300 | 57,000 |
| 09 Feb 2024 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | - |
| 08 Feb 2024 | 5.610 | 5.630 | 5.370 | 5.510 | 5.510 | 1,014,500 |
| 07 Feb 2024 | 6.050 | 6.050 | 5.440 | 5.540 | 5.540 | 1,479,668 |
| 06 Feb 2024 | 5.080 | 5.890 | 5.080 | 5.820 | 5.820 | 1,594,668 |
| 05 Feb 2024 | 6.110 | 6.110 | 5.610 | 5.790 | 5.790 | 899,500 |
| 02 Feb 2024 | 5.980 | 6.180 | 5.800 | 5.970 | 5.970 | 404,000 |
| 01 Feb 2024 | 5.750 | 6.200 | 5.750 | 6.100 | 6.100 | 573,500 |
| 31 Jan 2024 | 6.050 | 6.050 | 5.790 | 6.050 | 6.050 | 532,000 |
| 30 Jan 2024 | 6.030 | 6.300 | 5.820 | 6.100 | 6.100 | 760,500 |
| 29 Jan 2024 | 6.180 | 6.400 | 6.070 | 6.220 | 6.220 | 513,000 |
| 26 Jan 2024 | 6.140 | 6.340 | 5.930 | 6.250 | 6.250 | 521,000 |
| 25 Jan 2024 | 5.940 | 6.270 | 5.800 | 6.250 | 6.250 | 1,019,000 |
| 24 Jan 2024 | 5.920 | 6.030 | 5.680 | 5.880 | 5.880 | 1,096,000 |
| 23 Jan 2024 | 6.380 | 6.380 | 5.910 | 5.920 | 5.920 | 1,353,000 |
| 22 Jan 2024 | 6.630 | 6.630 | 6.000 | 6.290 | 6.290 | 1,140,500 |
| 19 Jan 2024 | 6.470 | 6.860 | 6.460 | 6.650 | 6.650 | 792,500 |
| 18 Jan 2024 | 6.430 | 6.780 | 6.430 | 6.770 | 6.770 | 509,500 |
| 17 Jan 2024 | 6.780 | 6.790 | 6.360 | 6.790 | 6.790 | 547,500 |
| 16 Jan 2024 | 6.980 | 6.980 | 6.590 | 6.800 | 6.800 | 356,500 |
| 15 Jan 2024 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | - |
| 12 Jan 2024 | 6.780 | 6.900 | 6.630 | 6.900 | 6.900 | 577,000 |
| 11 Jan 2024 | 6.790 | 6.790 | 6.500 | 6.620 | 6.620 | 528,500 |
| 10 Jan 2024 | 6.590 | 6.800 | 6.470 | 6.630 | 6.630 | 529,000 |
| 09 Jan 2024 | 6.450 | 6.580 | 6.270 | 6.570 | 6.570 | 681,000 |
| 08 Jan 2024 | 6.860 | 6.860 | 6.170 | 6.400 | 6.400 | 1,110,000 |
| 05 Jan 2024 | 7.130 | 7.130 | 6.660 | 6.700 | 6.700 | 511,600 |
| 04 Jan 2024 | 6.900 | 7.090 | 6.710 | 6.950 | 6.950 | 425,000 |
| 03 Jan 2024 | 7.270 | 7.270 | 6.510 | 6.900 | 6.900 | 1,768,000 |
| 02 Jan 2024 | 7.270 | 7.270 | 7.010 | 7.070 | 7.070 | 304,500 |
| 29 Dec 2023 | 7.330 | 7.330 | 7.070 | 7.180 | 7.180 | 468,000 |
| 28 Dec 2023 | 7.030 | 7.290 | 7.020 | 7.130 | 7.130 | 322,500 |
| 27 Dec 2023 | 7.090 | 7.180 | 7.010 | 7.120 | 7.120 | 306,000 |
| 22 Dec 2023 | 7.040 | 7.090 | 6.890 | 7.060 | 7.060 | 364,000 |
| 21 Dec 2023 | 7.050 | 7.090 | 6.820 | 7.050 | 7.050 | 330,000 |
| 20 Dec 2023 | 6.930 | 7.180 | 6.930 | 7.050 | 7.050 | 370,000 |
| 19 Dec 2023 | 6.880 | 6.970 | 6.780 | 6.950 | 6.950 | 373,000 |
| 18 Dec 2023 | 6.990 | 6.990 | 6.820 | 6.890 | 6.890 | 539,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.