Arrail Group Limited - 6639.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	2.25	2.21	2.21	2.27	2.2	946,500
September 04, 2025	2.25	2.26	2.26	2.3	2.21	1.23M
September 03, 2025	2.1	2.2	2.2	2.27	2.1	1.25M
September 02, 2025	2.13	2.08	2.08	2.17	2.08	1.01M
September 01, 2025	2.14	2.13	2.13	2.17	2.09	1.04M
August 29, 2025	2.2	2.16	2.16	2.21	2.14	886,500
August 28, 2025	2.23	2.19	2.19	2.24	2.12	839,000
August 27, 2025	2.29	2.2	2.2	2.33	2.2	976,000
August 26, 2025	2.27	2.22	2.22	2.27	2.21	984,000
August 25, 2025	2.3	2.25	2.25	2.35	2.25	1.43M
August 22, 2025	2.36	2.31	2.31	2.37	2.28	1.2M
August 21, 2025	2.34	2.36	2.36	2.4	2.33	877,500
August 20, 2025	2.36	2.33	2.33	2.41	2.31	845,000
August 19, 2025	2.51	2.36	2.36	2.51	2.36	1.68M
August 18, 2025	2.43	2.51	2.51	2.57	2.43	1.06M
August 15, 2025	2.38	2.46	2.46	2.46	2.31	1.07M
August 14, 2025	2.44	2.29	2.29	2.44	2.27	2.96M
August 13, 2025	2.36	2.44	2.44	2.44	2.29	2.99M
August 12, 2025	2.51	2.36	2.36	2.52	2.36	2.25M
August 11, 2025	2.62	2.52	2.52	2.68	2.52	1.08M
August 08, 2025	2.64	2.56	2.56	2.65	2.55	929,500
August 07, 2025	2.61	2.66	2.66	2.69	2.6	1M
August 06, 2025	2.61	2.61	2.61	2.68	2.58	1.21M
August 05, 2025	2.52	2.6	2.6	2.63	2.52	1.03M
August 04, 2025	2.59	2.52	2.52	2.6	2.45	1.01M
August 01, 2025	2.71	2.6	2.6	2.77	2.59	1.04M
July 31, 2025	2.72	2.71	2.71	2.76	2.64	1.15M
July 30, 2025	2.87	2.72	2.72	2.87	2.67	2.02M
July 29, 2025	2.67	2.88	2.88	2.9	2.57	1.53M
July 28, 2025	2.79	2.66	2.66	2.79	2.55	2.3M
July 25, 2025	2.69	2.8	2.8	2.9	2.66	2.64M
July 24, 2025	2.43	2.68	2.68	2.72	2.43	2.49M
July 23, 2025	2.31	2.44	2.44	2.44	2.29	1.34M
July 22, 2025	2.4	2.3	2.3	2.4	2.3	1.03M
July 21, 2025	2.34	2.39	2.39	2.41	2.31	1.01M
July 18, 2025	2.34	2.35	2.35	2.37	2.28	1.41M
July 17, 2025	2.23	2.33	2.33	2.37	2.23	1.4M
July 16, 2025	2.28	2.22	2.22	2.33	2.22	1.08M
July 15, 2025	2.3	2.28	2.28	2.36	2.26	1.11M
July 14, 2025	2.37	2.26	2.26	2.39	2.26	1.2M
July 11, 2025	2.3	2.37	2.37	2.44	2.29	1.13M
July 10, 2025	2.09	2.29	2.29	2.35	2.09	2.32M
July 09, 2025	2.07	2.08	2.08	2.24	2.07	1.48M
July 08, 2025	2.01	2.07	2.07	2.1	2	1.01M
July 07, 2025	2.05	2.02	2.02	2.06	2.01	1.05M
July 04, 2025	2.06	2.05	2.05	2.11	2.03	1.08M
July 03, 2025	2.07	2.06	2.06	2.1	2.03	1.06M
July 02, 2025	2.05	2.07	2.07	2.09	2	1.75M
June 30, 2025	2.07	2.05	2.05	2.1	2.04	1.04M
June 27, 2025	2.15	2.07	2.07	2.15	2.06	1.09M
June 26, 2025	2.14	2.15	2.15	2.18	2.1	1.02M
June 25, 2025	2.12	2.14	2.14	2.16	2.08	1.08M
June 24, 2025	2	2.12	2.12	2.13	2	1.01M
June 23, 2025	2.04	2	2	2.06	2	1.12M
June 20, 2025	2.07	2.04	2.04	2.1	2.04	1.14M
June 19, 2025	2.12	2.07	2.07	2.12	2.04	1.23M
June 18, 2025	2.13	2.12	2.12	2.15	2.11	1.01M
June 17, 2025	2.18	2.13	2.13	2.18	2.12	1.08M
June 16, 2025	2.19	2.18	2.18	2.2	2.14	1M
June 13, 2025	2.27	2.18	2.18	2.27	2.16	1.02M

Arrail Group Limited (6639.HK) HKSE