Able Engineering Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	0.355	0.365	0.350	0.355	0.272	40,000
2023-11-07	0.390	0.395	0.390	0.395	0.303	124,000
2023-10-10	0.380	0.390	0.380	0.390	0.299	132,000
2023-09-29	0.400	0.400	0.400	0.400	0.307	28,000
2023-09-26	0.375	0.375	0.370	0.375	0.288	32,000
2023-09-11	0.400	0.400	0.380	0.385	0.295	204,000
2023-09-06	0.405	0.405	0.405	0.405	0.311	88,000
2023-09-05	0.420	0.425	0.380	0.405	0.311	44,000
2023-08-31	0.425	0.425	0.385	0.410	0.276	80,000
2023-08-30	0.450	0.450	0.435	0.450	0.303	60,000
2023-08-29	0.445	0.445	0.445	0.445	0.300	24,000
2023-08-28	0.440	0.440	0.440	0.440	0.296	60,000
2023-08-24	0.420	0.420	0.420	0.420	0.283	88,000
2023-08-23	0.420	0.420	0.420	0.420	0.283	88,000
2023-08-17	0.410	0.435	0.410	0.435	0.293	16,000
2023-08-16	0.425	0.425	0.420	0.420	0.283	8,000
2023-08-14	0.425	0.450	0.425	0.450	0.303	24,000
2023-08-10	0.445	0.460	0.445	0.445	0.300	16,000
2023-08-09	0.445	0.445	0.445	0.445	0.300	16,000
2023-08-08	0.445	0.445	0.445	0.445	0.300	40,000
2023-08-04	0.450	0.450	0.445	0.445	0.300	124,000
2023-08-01	0.420	0.430	0.420	0.430	0.290	8,000
2023-07-27	0.420	0.445	0.415	0.440	0.296	104,000
2023-07-25	0.430	0.445	0.430	0.440	0.296	180,000
2023-07-24	0.430	0.430	0.430	0.430	0.290	240,000
2023-07-20	0.430	0.430	0.420	0.430	0.290	146,857
2023-07-19	0.430	0.430	0.430	0.430	0.290	12,000
2023-07-18	0.425	0.440	0.420	0.430	0.290	96,000
2023-07-14	0.415	0.425	0.410	0.425	0.286	56,000
2023-07-07	0.415	0.415	0.415	0.415	0.279	4,000
2023-07-05	0.420	0.420	0.415	0.415	0.279	20,000
2023-07-03	0.425	0.450	0.425	0.430	0.290	308,000
2023-06-30	0.405	0.415	0.400	0.405	0.273	172,000
2023-06-29	0.405	0.410	0.400	0.400	0.269	424,000
2023-06-28	0.385	0.405	0.385	0.405	0.273	508,000
2023-06-26	0.370	0.375	0.370	0.370	0.249	108,000
2023-06-21	0.355	0.360	0.355	0.360	0.242	52,000
2023-06-16	0.365	0.365	0.355	0.365	0.246	128,000
2023-06-15	0.375	0.380	0.365	0.380	0.256	124,000
2023-06-13	0.380	0.380	0.380	0.380	0.256	188,000
2023-06-12	0.380	0.380	0.380	0.380	0.256	4,000
2023-06-06	0.355	0.380	0.355	0.380	0.256	84,000
2023-06-02	0.380	0.380	0.360	0.360	0.242	12,000
2023-06-01	0.360	0.380	0.360	0.380	0.256	56,000
2023-05-30	0.355	0.355	0.355	0.355	0.239	28,000
2023-05-25	0.360	0.360	0.355	0.360	0.242	224,000
2023-05-24	0.355	0.380	0.350	0.350	0.236	28,000
2023-05-15	0.370	0.370	0.355	0.355	0.239	36,000
2023-05-10	0.370	0.370	0.355	0.360	0.242	44,000
2023-05-03	0.375	0.375	0.375	0.375	0.253	104,000
2023-04-27	0.400	0.400	0.395	0.395	0.266	16,000
2023-04-21	0.365	0.370	0.365	0.370	0.249	29,942
2023-04-18	0.370	0.370	0.370	0.370	0.249	12,000
2023-04-17	0.375	0.375	0.375	0.375	0.253	12,000
2023-04-13	0.370	0.370	0.370	0.370	0.249	80,000
2023-04-12	0.375	0.385	0.375	0.385	0.259	112,000
2023-04-11	0.375	0.375	0.355	0.375	0.253	200,000
2023-04-06	0.375	0.375	0.375	0.375	0.253	88,000
2023-04-03	0.375	0.375	0.375	0.375	0.253	104,000
2023-03-31	0.355	0.370	0.355	0.370	0.249	8,000

← NewerPage 10 of 13 · 776 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-31	0.0300 HKD
2025-09-01	0.0600 HKD
2024-09-02	0.0500 HKD
2023-09-01	0.0500 HKD
2022-08-30	0.0350 HKD
2021-08-30	0.0250 HKD
2019-09-05	0.0400 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.