HKSE - Delayed Quote HKD

Arrail Group Limited (6639.HK)

2.090
+0.080
+(3.98%)
At close: May 9 at 4:08:05 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
May 9, 20252.0202.0901.9902.0902.0901,049,500
May 8, 20252.0302.0401.9602.0102.0101,597,000
May 7, 20252.0402.0401.9702.0202.0201,107,000
May 6, 20252.1302.1301.9902.0202.0201,088,000
May 2, 20251.9802.1201.9702.1202.120380,500
Apr 30, 20252.0202.0701.9701.9701.9701,095,500
Apr 29, 20251.9802.0501.9702.0102.0101,033,000
Apr 28, 20251.9701.9801.9201.9701.970603,000
Apr 25, 20251.9802.1001.9601.9601.9601,033,500
Apr 24, 20251.9802.0001.9101.9701.9701,056,500
Apr 23, 20251.9902.0401.9501.9701.970402,500
Apr 22, 20251.8801.9801.8701.9801.9801,015,000
Apr 17, 20251.8902.0201.8601.8701.870587,000
Apr 16, 20252.0302.0301.8701.8801.8801,115,500
Apr 15, 20252.0402.0701.9402.0202.020365,000
Apr 14, 20252.0002.0901.9802.0302.0301,225,000
Apr 11, 20251.9902.0701.9301.9801.980485,500
Apr 10, 20251.9402.0201.8701.9801.9801,754,500
Apr 9, 20251.9001.9501.8301.9101.9101,072,000
Apr 8, 20251.8001.9401.7801.9401.940736,000
Apr 7, 20251.9601.9601.7001.7901.7901,943,350
Apr 3, 20252.0002.0401.9501.9801.980716,500
Apr 2, 20252.0302.0601.9701.9901.9901,062,000
Apr 1, 20251.9202.1101.9202.0202.0202,022,000
Mar 31, 20251.9601.9601.8501.9101.9101,291,000
Mar 28, 20251.9302.0101.9101.9501.9501,260,000
Mar 27, 20251.9702.0101.9301.9301.9301,556,000
Mar 26, 20252.0102.0201.9201.9601.9601,311,415
Mar 25, 20252.0502.0501.9702.0002.0001,150,500
Mar 24, 20252.1002.1702.0402.0402.0401,094,000
Mar 21, 20252.2402.2802.0902.0902.0908,037,500
Mar 20, 20252.0402.2502.0402.2302.2302,593,500
Mar 19, 20252.0202.0902.0002.0302.030539,676
Mar 18, 20251.9902.0601.9802.0102.010760,776
Mar 17, 20251.9602.0201.9002.0102.0101,547,500
Mar 14, 20251.9502.0001.9101.9501.9501,470,000
Mar 13, 20251.9602.0301.8401.9401.9402,619,000
Mar 12, 20252.0602.0801.8301.9501.9505,423,500
Mar 11, 20252.1102.1302.0102.0502.0502,388,500
Mar 10, 20252.6202.6201.8602.1002.1006,499,400
Mar 7, 20252.6602.6702.5602.6202.6204,400,000
Mar 6, 20252.5802.6502.5802.6502.6502,836,000
Mar 5, 20252.5202.6102.3402.5702.5705,958,000
Mar 4, 20252.6102.6102.5102.5102.5102,424,942
Mar 3, 20252.8202.8202.5602.6002.6005,082,000
Feb 28, 20252.9803.0502.6502.8002.8006,323,000
Feb 27, 20252.8703.0402.8702.9602.9607,848,662
Feb 26, 20252.7802.9202.7602.8502.8502,907,500
Feb 25, 20252.9302.9302.7502.7802.7802,175,500
Feb 24, 20252.9802.9802.7802.8502.8503,942,000
Feb 21, 20253.0503.0502.8802.9202.9203,392,000
Feb 20, 20252.8303.0002.8203.0003.0006,037,000
Feb 19, 20252.9102.9102.7002.8202.8204,081,000
Feb 18, 20252.8202.8702.6902.7602.7603,214,000
Feb 17, 20252.9003.0302.7702.8102.8107,683,000
Feb 14, 20252.7002.7602.6502.7402.7404,063,500
Feb 13, 20252.7402.7402.5802.6102.6101,443,000
Feb 12, 20252.7602.8102.6402.7002.7002,161,500
Feb 11, 20252.7102.7402.6302.6802.6802,193,000
Feb 10, 20252.7402.8302.6502.7202.7202,917,500
Feb 7, 20252.8102.9202.6802.7302.7304,190,500
Feb 6, 20252.7202.8502.6102.7802.7806,747,500
Feb 5, 20252.4102.9602.3202.7002.70017,097,500
Feb 4, 20252.4102.4702.3102.3802.380287,500
Feb 3, 20252.5402.5402.3202.4002.40036,500
Jan 28, 20252.5502.5502.5502.5502.550-
Jan 27, 20252.2603.0102.2602.6502.65016,874,000
Jan 24, 20252.3102.3502.2602.2602.2603,630,558
Jan 23, 20252.3602.4402.3002.3002.300866,500
Jan 22, 20252.3802.3802.3302.3502.350901,000
Jan 21, 20252.3802.3802.3402.3702.370168,000
Jan 20, 20252.3702.4002.3202.3702.370876,500
Jan 17, 20252.3602.3602.3102.3602.360531,000
Jan 16, 20252.4002.4702.3502.3502.350936,000
Jan 15, 20252.3302.4402.3102.3902.3901,533,500
Jan 14, 20252.3202.3602.3102.3202.320364,000
Jan 13, 20252.3102.3302.2502.3102.310897,500
Jan 10, 20252.4502.4502.2902.3002.300747,000
Jan 9, 20252.4402.4902.4002.4402.440868,500
Jan 8, 20252.6502.6502.3102.4302.4301,698,000
Jan 7, 20252.6402.7002.6002.6402.6401,287,000
Jan 6, 20252.7502.7702.6202.6302.6302,064,500
Jan 3, 20252.7402.7502.6602.7402.740497,000
Jan 2, 20252.7902.8002.6402.7302.7301,756,500
Dec 31, 20242.8202.8202.8202.8202.820-
Dec 30, 20242.8602.8902.7802.8502.850395,000
Dec 27, 20242.7902.9102.7002.8602.8601,993,500
Dec 24, 20242.7802.7802.7802.7802.780-
Dec 23, 20242.7702.7702.7002.7702.770467,500
Dec 20, 20242.8702.8702.7402.7602.760871,000
Dec 19, 20242.8302.8402.7602.8302.830264,500
Dec 18, 20242.8502.8502.7702.8202.820327,500
Dec 17, 20242.8002.8002.7502.7802.780680,000
Dec 16, 20242.8702.8702.7602.7902.7901,104,000
Dec 13, 20242.9502.9502.8402.8602.8601,408,000
Dec 12, 20242.9402.9902.8902.9402.9401,264,500
Dec 11, 20242.9102.9902.9002.9302.9301,147,000
Dec 10, 20243.1403.1702.8902.9002.9002,359,500
Dec 9, 20243.0403.0602.9003.0203.0201,470,500
Dec 6, 20243.0203.0402.9503.0203.020985,000
Dec 5, 20243.0603.0602.9203.0103.0101,202,000
Dec 4, 20243.1003.1403.0003.0503.050711,000
Dec 3, 20243.0703.1103.0403.0903.0902,812,500
Dec 2, 20243.0603.1002.9003.0603.0603,589,000
Nov 29, 20243.0503.1302.9903.0703.0701,675,500
Nov 28, 20243.1303.1302.9903.0403.0401,401,000
Nov 27, 20243.0203.1502.9603.1203.1203,778,000
Nov 26, 20242.9603.0802.9503.0103.0101,543,000
Nov 25, 20242.9302.9802.8602.9602.9601,358,000
Nov 22, 20242.9303.0502.9202.9202.9202,152,000
Nov 21, 20243.0603.0602.9002.9202.9201,236,856
Nov 20, 20243.0003.0502.9403.0503.0501,332,000
Nov 19, 20243.0203.0202.9402.9902.990510,000
Nov 18, 20243.0203.0302.9603.0103.010515,500
Nov 15, 20243.0803.1302.9703.0203.0201,246,000
Nov 14, 20243.2303.2703.0703.0703.0701,227,500
Nov 13, 20243.4003.4003.2003.2203.2201,443,500
Nov 12, 20243.3003.4903.2103.3903.3903,140,000
Nov 11, 20243.4903.5403.2903.2903.2901,320,500
Nov 8, 20243.5103.6303.4503.4803.4801,493,000
Nov 7, 20243.3903.5503.2903.5003.5002,245,500
Nov 6, 20243.3903.4903.3603.3803.3801,979,500
Nov 5, 20243.3703.4203.3403.4103.4101,467,500
Nov 4, 20243.3403.4103.2803.3503.3501,744,000
Nov 1, 20243.3003.3703.2503.3303.3301,560,500
Oct 31, 20243.3103.3903.2703.2903.2901,204,000
Oct 30, 20243.3403.4403.2703.3003.3001,992,000
Oct 29, 20243.3203.4603.2903.3303.3301,663,000
Oct 28, 20243.3403.3503.2103.3103.3101,406,500
Oct 25, 20243.2303.3703.2103.3303.3301,501,500
Oct 24, 20243.4403.4503.1703.2203.2202,787,500
Oct 23, 20243.6303.6903.3803.4303.4302,419,000
Oct 22, 20243.5003.5003.3203.4103.4101,216,500
Oct 21, 20243.5203.5203.2603.3203.3202,828,000
Oct 18, 20243.2803.4803.2103.4503.4501,666,500
Oct 17, 20243.3603.4803.2403.2803.2801,034,500
Oct 16, 20243.4503.5703.3503.3603.360760,000
Oct 15, 20243.7403.7903.3403.4003.4002,327,500
Oct 14, 20244.0104.0103.5703.7303.7301,697,000
Oct 10, 20243.8004.1703.8003.8803.8801,568,500
Oct 9, 20244.3004.3003.7403.7903.7903,705,000
Oct 8, 20244.9105.0404.0504.0604.0605,236,500
Oct 7, 20244.5204.8104.4104.8104.810947,000
Oct 4, 20244.2904.5304.2504.5104.510717,500
Oct 3, 20244.7004.7004.1604.3004.3001,013,500
Oct 2, 20244.4504.7004.3504.7004.7002,526,500
Sep 30, 20244.4004.5603.9704.3504.3506,155,500
Sep 27, 20243.8504.1703.8503.9503.9504,837,500
Sep 26, 20243.1303.7203.0903.6403.6404,549,500
Sep 25, 20243.1803.2303.0203.0903.0901,480,000
Sep 24, 20242.9503.1102.8503.0503.0502,442,000
Sep 23, 20243.1403.1802.9002.9402.9401,473,500
Sep 20, 20243.0803.1703.0703.1303.1301,104,000
Sep 19, 20243.0903.1403.0003.0803.0801,325,000
Sep 17, 20243.0903.0902.9403.0803.080733,000
Sep 16, 20243.1903.1902.9703.0803.080882,000
Sep 13, 20243.1003.2703.0703.1803.1801,597,500
Sep 12, 20243.0603.1303.0403.0903.0902,693,500
Sep 11, 20243.1603.1603.0503.0503.0501,492,000
Sep 10, 20243.1103.1703.0503.1503.1501,675,500
Sep 9, 20243.1703.1803.0203.1003.1001,517,500
Sep 5, 20243.1603.2103.1003.1603.1601,569,500
Sep 4, 20243.3203.3203.1203.1503.1501,801,000
Sep 3, 20243.3403.4303.3003.3103.3101,617,000
Sep 2, 20243.6703.6703.3203.3303.3302,511,000
Aug 30, 20243.8303.8303.5903.6603.6606,917,000
Aug 29, 20243.7403.8703.6103.8203.8202,336,000
Aug 28, 20243.9303.9303.6503.7303.7302,254,000
Aug 27, 20244.0904.0903.9003.9303.9302,608,000
Aug 26, 20243.9804.0903.8904.0804.0802,855,000
Aug 23, 20243.9804.0103.8103.9803.9802,560,000
Aug 22, 20243.9103.9803.7303.9703.9702,763,500
Aug 21, 20243.6303.9003.6003.9003.9003,108,500
Aug 20, 20244.0804.0803.6303.6303.6303,373,500
Aug 19, 20244.0404.1203.9504.0704.0701,277,500
Aug 16, 20243.9604.1403.9204.0304.0301,109,000
Aug 15, 20243.9603.9903.8203.9603.9601,420,500
Aug 14, 20243.9203.9503.7603.9503.950807,000
Aug 13, 20244.0104.0103.8403.9103.9101,024,000
Aug 12, 20244.0004.0203.8904.0004.000978,500
Aug 9, 20243.9604.0103.9303.9903.990261,500
Aug 8, 20244.0004.0003.7503.9503.9501,449,500
Aug 7, 20243.9004.0103.8603.9903.990920,000
Aug 6, 20243.7503.8903.7103.8903.8902,087,000
Aug 5, 20243.9003.9103.5503.7403.7401,824,500
Aug 2, 20243.9804.0003.8703.8903.8901,443,500
Aug 1, 20244.1704.2303.8004.0004.0002,467,000
Jul 31, 20244.0004.2503.8804.2504.2504,891,000
Jul 30, 20244.1604.1603.8504.0004.0001,525,500
Jul 29, 20243.9904.0103.8204.0004.0001,721,500
Jul 26, 20244.0204.0503.9504.0004.000506,000
Jul 25, 20244.1204.1203.9504.0004.000452,500
Jul 24, 20244.1404.1604.0004.0304.0301,234,500
Jul 23, 20244.3504.3504.0504.0504.0501,715,500
Jul 22, 20244.5004.5004.1504.3104.3101,956,000
Jul 19, 20244.4504.4604.1504.3104.3101,698,000
Jul 18, 20244.4404.4604.1604.4004.4001,446,500
Jul 17, 20244.2404.3904.2104.2904.2901,558,000
Jul 16, 20244.1504.1603.9304.1404.1401,493,000
Jul 15, 20244.2404.2404.0204.0204.0202,096,730
Jul 12, 20244.3404.3404.0904.2204.2204,303,000
Jul 11, 20244.1604.3604.1204.2604.2602,389,500
Jul 10, 20244.1204.1504.0004.1104.110710,500
Jul 9, 20244.2604.2803.9604.0804.0803,941,000
Jul 8, 20244.6704.6704.0304.2504.2503,675,500
Jul 5, 20244.7304.7404.2704.4804.4804,078,000
Jul 4, 20244.8504.9604.6704.7004.7001,578,500
Jul 3, 20245.0705.0904.8905.0005.000779,500
Jul 2, 20245.1805.3504.7504.9904.9902,317,500
Jun 28, 20245.1005.3104.9505.1805.1804,018,500
Jun 27, 20245.0905.1605.0005.0605.0601,753,500
Jun 26, 20245.4005.4005.0005.1605.1601,474,500
Jun 25, 20245.3605.3705.0305.1005.1001,764,144
Jun 24, 20245.3705.3905.2405.3005.300369,500
Jun 21, 20245.5005.5405.3205.4105.4101,470,500
Jun 20, 20245.8405.8605.4405.5905.590956,000
Jun 19, 20245.4805.5605.3605.5405.5401,491,000
Jun 18, 20245.7605.7605.4305.4705.4701,243,000
Jun 17, 20245.9505.9505.5505.6105.610864,000
Jun 14, 20245.6505.6505.5505.6205.6202,467,500
Jun 13, 20245.8505.8505.5605.6205.6201,109,000
Jun 12, 20245.9205.8905.6005.6505.650533,500
Jun 11, 20246.0406.0405.5505.7705.7704,326,925
Jun 7, 20245.8005.8305.6105.7305.730939,000
Jun 6, 20245.7005.7105.6005.7005.7001,477,500
Jun 5, 20245.8005.9405.6305.7005.700668,500
Jun 4, 20245.8506.0005.7305.7705.7701,438,790
Jun 3, 20246.1406.1405.7805.8405.840955,500
May 31, 20246.1506.1505.9506.0006.0001,672,000
May 30, 20246.1706.1706.0106.0606.060764,000
May 29, 20246.1406.1906.0906.1106.1101,138,500
May 28, 20246.3506.3506.0806.1806.1801,202,500
May 27, 20246.2206.2406.0006.2206.2201,521,500
May 24, 20246.2506.2506.1106.2006.2001,992,000
May 23, 20246.3506.3306.1106.1806.1801,226,500
May 22, 20246.2406.3506.1406.2806.2801,377,500
May 21, 20246.3806.3806.0806.2106.2101,348,500
May 20, 20246.4706.4706.1706.3306.33019,059,640
May 17, 20246.0906.2206.0906.1606.1601,852,500
May 16, 20246.3806.3806.0906.0906.0901,843,160
May 14, 20246.2406.3806.2406.3306.3301,361,000
May 13, 20246.1606.3006.0806.2006.2001,679,500
May 10, 20246.4806.5306.2506.2706.270819,500
May 9, 20246.4306.5006.2806.4806.4801,195,500