Skip to main content
Arrail Group Limited (HKG:6639)
Hong Kong flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 20251.851.921.791.831.834.57%8,867,500
Nov 27, 20251.771.811.731.751.752.34%1,005,500
Nov 26, 20251.851.861.711.711.713.01%1,469,000
Nov 25, 20251.691.771.611.661.661.22%2,266,500
Nov 24, 20251.681.711.611.641.640.61%1,130,501
Nov 21, 20251.711.711.621.631.63-2.98%1,343,000
Nov 20, 20251.791.791.611.681.68-3.45%1,400,500
Nov 19, 20251.761.771.651.741.749.43%1,363,000
Nov 18, 20251.661.671.591.591.59-5.92%1,142,000
Nov 17, 20251.751.751.681.691.69-4.52%1,202,500
Nov 14, 20251.861.861.771.771.77-3.80%1,216,000
Nov 13, 20251.861.901.841.841.84-1.08%961,000
Nov 12, 20251.891.911.841.861.86-1.59%1,182,500
Nov 11, 20251.911.911.871.891.89-0.53%1,176,500
Nov 10, 20251.861.951.851.901.904.40%2,257,500
Nov 7, 20251.901.901.811.821.82-3.19%1,211,500
Nov 6, 20251.941.941.871.881.88-2.59%1,590,500
Nov 5, 20251.951.961.891.931.93-1.03%926,500
Nov 4, 20251.941.951.911.951.951.56%1,070,500
Nov 3, 20251.931.941.901.921.921.59%841,500
Oct 31, 20251.921.951.871.891.890.53%1,649,500
Oct 30, 20251.921.931.861.881.88-1.05%1,075,500
Oct 28, 20251.941.951.891.901.90-903,000
Oct 27, 20251.941.951.901.901.90-2.06%1,064,000
Oct 24, 20252.012.011.931.941.94-2.51%1,044,000
Oct 23, 20251.962.011.941.991.99-1.49%887,500
Oct 22, 20251.952.041.952.022.023.06%800,000
Oct 21, 20251.982.071.961.961.961.55%852,000
Oct 20, 20251.981.981.931.931.93-0.52%1,041,000
Oct 17, 20252.052.051.901.941.94-3.00%876,501
Oct 16, 20252.102.101.962.002.00-782,000
Oct 15, 20252.012.031.962.002.00-1,009,500
Oct 14, 20252.052.051.952.002.00-1,145,000
Oct 13, 20252.042.041.962.002.00-0.50%697,500
Oct 10, 20252.102.102.002.012.01-2.43%923,500
Oct 9, 20252.112.132.062.062.06-3.74%1,137,000
Oct 8, 20252.172.202.122.142.14-4.89%818,000
Oct 6, 20252.132.302.102.252.256.13%814,500
Oct 3, 20252.092.202.092.122.121.44%870,000
Oct 2, 20252.102.132.062.092.09-2.34%1,111,000
Sep 30, 20252.072.142.072.142.142.88%1,011,000
Sep 29, 20252.102.132.062.082.081.96%827,000
Sep 26, 20252.082.132.042.042.04-1.92%891,500
Sep 25, 20252.092.152.082.082.08-2.35%876,500
Sep 24, 20252.112.162.102.132.13-0.93%861,000
Sep 23, 20252.182.182.122.152.15-0.92%838,500
Sep 22, 20252.232.252.152.172.17-2.69%856,000
Sep 19, 20252.292.342.222.232.23-2.62%867,500
Sep 18, 20252.262.352.262.292.292.23%941,000
Sep 17, 20252.272.302.242.242.24-1.32%823,500
Sep 16, 20252.272.302.242.272.270.44%855,500
Sep 15, 20252.272.312.202.262.26-867,000
Sep 12, 20252.422.422.242.262.26-4.24%1,382,000
Sep 11, 20252.272.402.252.362.363.96%1,016,860
Sep 10, 20252.242.292.212.272.271.79%848,650
Sep 9, 20252.302.302.212.232.23-2.19%833,500
Sep 8, 20252.212.312.212.282.283.17%801,001
Sep 5, 20252.252.272.202.212.21-2.21%954,500
Sep 4, 20252.252.302.212.262.262.73%1,225,000
Sep 3, 20252.102.272.102.202.205.77%1,249,150
Sep 2, 20252.132.172.082.082.08-2.35%1,004,600
Sep 1, 20252.142.172.092.132.13-1.39%1,036,509
Aug 29, 20252.202.212.142.162.16-1.37%883,000
Aug 28, 20252.232.242.122.192.19-0.45%839,000
Aug 27, 20252.292.332.202.202.20-0.90%970,000
Aug 26, 20252.272.272.212.222.22-1.33%984,000
Aug 25, 20252.302.352.252.252.25-2.60%1,405,500
Aug 22, 20252.362.372.282.312.31-2.12%1,201,000
Aug 21, 20252.342.402.332.362.361.29%877,000
Aug 20, 20252.362.412.312.332.33-1.27%844,500
Aug 19, 20252.512.512.362.362.36-5.98%1,675,500
Aug 18, 20252.432.572.432.512.512.03%1,053,500
Aug 15, 20252.382.462.312.462.467.42%1,072,000
Aug 14, 20252.442.442.272.292.29-6.15%2,953,500
Aug 13, 20252.362.442.292.442.443.39%2,993,000
Aug 12, 20252.512.522.362.362.36-6.35%2,249,500
Aug 11, 20252.622.682.522.522.52-1.56%1,070,700
Aug 8, 20252.642.652.552.562.56-3.76%926,000
Aug 7, 20252.612.692.602.662.661.92%1,001,700
Aug 6, 20252.612.682.582.612.610.38%1,212,500
Aug 5, 20252.522.632.522.602.603.17%1,026,500
Aug 4, 20252.592.602.452.522.52-3.08%1,015,000
Aug 1, 20252.712.772.592.602.60-4.06%1,044,000
Jul 31, 20252.722.762.642.712.71-0.37%1,148,250
Jul 30, 20252.872.872.672.722.72-5.56%2,015,600
Jul 29, 20252.672.902.572.882.888.27%1,530,001
Jul 28, 20252.792.792.552.662.66-5.00%2,300,503
Jul 25, 20252.692.902.662.802.804.48%2,641,028
Jul 24, 20252.432.722.432.682.689.84%2,493,000
Jul 23, 20252.312.442.292.442.446.09%1,335,500
Jul 22, 20252.402.402.302.302.30-3.77%1,027,150
Jul 21, 20252.342.412.312.392.391.70%1,009,500
Jul 18, 20252.342.372.282.352.350.86%1,408,000
Jul 17, 20252.232.372.232.332.334.95%1,396,000
Jul 16, 20252.282.332.222.222.22-2.63%1,079,000
Jul 15, 20252.302.362.262.282.280.88%1,111,750
Jul 14, 20252.372.392.262.262.26-4.64%1,196,750
Jul 11, 20252.302.442.292.372.373.49%1,128,500
Jul 10, 20252.092.352.092.292.2910.10%2,316,500
Jul 9, 20252.072.242.072.082.080.48%1,480,505