Able Engineering Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	0.365	0.370	0.350	0.370	0.249	400,000
2023-03-27	0.360	0.360	0.360	0.360	0.242	4,000
2023-03-23	0.380	0.380	0.370	0.370	0.249	56,000
2023-03-22	0.380	0.380	0.380	0.380	0.256	44,000
2023-03-21	0.370	0.405	0.370	0.375	0.253	236,000
2023-03-20	0.340	0.350	0.340	0.350	0.236	36,000
2023-03-16	0.365	0.370	0.365	0.370	0.249	92,000
2023-03-15	0.350	0.360	0.350	0.360	0.242	64,000
2023-03-14	0.330	0.345	0.330	0.345	0.232	32,000
2023-03-10	0.355	0.365	0.355	0.365	0.246	48,000
2023-03-09	0.355	0.355	0.355	0.355	0.239	100,000
2023-03-08	0.350	0.355	0.350	0.355	0.239	200,000
2023-03-07	0.340	0.345	0.340	0.345	0.232	100,000
2023-03-06	0.340	0.340	0.340	0.340	0.229	20,000
2023-03-03	0.340	0.340	0.340	0.340	0.229	20,000
2023-03-02	0.345	0.345	0.315	0.340	0.229	132,000
2023-02-28	0.335	0.355	0.335	0.355	0.239	292,000
2023-02-24	0.320	0.345	0.320	0.345	0.232	16,000
2023-02-10	0.340	0.345	0.340	0.345	0.232	16,000
2023-02-08	0.335	0.340	0.335	0.340	0.229	20,000
2023-02-02	0.350	0.350	0.350	0.350	0.236	32,000
2023-02-01	0.350	0.350	0.350	0.350	0.236	52,000
2023-01-27	0.355	0.355	0.350	0.350	0.236	68,000
2023-01-18	0.335	0.360	0.335	0.350	0.236	20,000
2023-01-17	0.360	0.360	0.355	0.355	0.239	200,000
2023-01-13	0.360	0.365	0.355	0.365	0.246	188,000
2023-01-11	0.330	0.335	0.330	0.335	0.226	24,000
2023-01-09	0.335	0.340	0.335	0.340	0.229	264,000
2023-01-04	0.325	0.330	0.325	0.330	0.222	32,000
2023-01-03	0.320	0.325	0.310	0.325	0.219	76,000
2022-12-30	0.320	0.325	0.315	0.325	0.219	160,000
2022-12-23	0.325	0.325	0.320	0.320	0.216	36,000
2022-12-22	0.325	0.325	0.320	0.320	0.216	56,000
2022-12-14	0.330	0.330	0.325	0.330	0.222	44,000
2022-12-12	0.340	0.340	0.320	0.320	0.216	12,000
2022-12-08	0.320	0.320	0.320	0.320	0.216	64,000
2022-12-07	0.320	0.320	0.320	0.320	0.216	16,000
2022-12-06	0.315	0.315	0.315	0.315	0.212	24,000
2022-12-05	0.325	0.325	0.325	0.325	0.219	20,000
2022-12-02	0.320	0.320	0.320	0.320	0.216	172,000
2022-12-01	0.325	0.325	0.325	0.325	0.219	24,000
2022-11-24	0.320	0.320	0.320	0.320	0.216	156,000
2022-11-15	0.315	0.315	0.315	0.315	0.212	136,000
2022-11-10	0.260	0.300	0.260	0.300	0.202	24,000
2022-11-07	0.310	0.315	0.310	0.315	0.212	28,000
2022-11-04	0.315	0.315	0.315	0.315	0.212	36,000
2022-11-03	0.310	0.310	0.310	0.310	0.209	44,000
2022-11-01	0.320	0.320	0.310	0.315	0.212	28,000
2022-10-31	0.315	0.335	0.295	0.315	0.212	36,000
2022-10-25	0.315	0.315	0.310	0.315	0.212	20,000
2022-10-24	0.305	0.315	0.305	0.315	0.212	80,000
2022-10-17	0.315	0.325	0.315	0.325	0.219	40,000
2022-10-12	0.320	0.325	0.310	0.325	0.219	52,000
2022-10-11	0.325	0.330	0.320	0.330	0.222	42,171
2022-10-10	0.330	0.335	0.320	0.335	0.226	109,142
2022-09-30	0.345	0.345	0.335	0.340	0.229	116,000
2022-09-29	0.360	0.360	0.360	0.360	0.242	4,000
2022-09-28	0.360	0.360	0.360	0.360	0.242	72,000
2022-09-22	0.370	0.370	0.370	0.370	0.249	212,000
2022-09-20	0.370	0.370	0.370	0.370	0.249	104,000

← NewerPage 11 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.