Able Engineering Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	0.375	0.375	0.370	0.370	0.249	24,000
2022-09-16	0.370	0.370	0.370	0.370	0.249	8,000
2022-09-15	0.375	0.375	0.370	0.370	0.249	76,000
2022-09-14	0.385	0.385	0.370	0.370	0.249	36,000
2022-09-13	0.380	0.385	0.370	0.385	0.259	340,000
2022-09-09	0.370	0.370	0.370	0.370	0.249	36,000
2022-09-07	0.365	0.365	0.365	0.365	0.246	64,000
2022-09-02	0.360	0.365	0.360	0.365	0.246	12,000
2022-09-01	0.350	0.360	0.340	0.360	0.242	446,800
2022-08-31	0.365	0.370	0.350	0.360	0.242	88,000
2022-08-30	0.355	0.360	0.350	0.355	0.239	184,000
2022-08-29	0.375	0.380	0.375	0.380	0.232	116,000
2022-08-26	0.380	0.380	0.380	0.380	0.232	20,000
2022-08-23	0.370	0.370	0.370	0.370	0.226	20,000
2022-08-22	0.370	0.370	0.370	0.370	0.226	152,000
2022-08-18	0.370	0.370	0.370	0.370	0.226	4,000
2022-08-17	0.370	0.370	0.370	0.370	0.226	100,000
2022-08-16	0.360	0.370	0.360	0.370	0.226	24,000
2022-08-12	0.370	0.370	0.370	0.370	0.226	20,000
2022-08-11	0.385	0.385	0.385	0.385	0.235	4,000
2022-08-08	0.355	0.370	0.355	0.370	0.226	120,000
2022-08-04	0.380	0.385	0.360	0.380	0.232	3,005
2022-08-03	0.365	0.380	0.365	0.380	0.232	120,000
2022-08-02	0.365	0.365	0.355	0.365	0.223	108,000
2022-07-29	0.370	0.380	0.365	0.380	0.232	84,000
2022-07-28	0.370	0.370	0.370	0.370	0.226	20,000
2022-07-22	0.375	0.380	0.375	0.380	0.232	32,000
2022-07-21	0.365	0.380	0.365	0.380	0.232	12,000
2022-07-13	0.390	0.390	0.375	0.390	0.238	20,000
2022-07-12	0.390	0.390	0.390	0.390	0.238	20,000
2022-07-11	0.390	0.390	0.380	0.390	0.238	76,000
2022-07-08	0.400	0.400	0.380	0.395	0.242	124,000
2022-07-06	0.395	0.400	0.395	0.400	0.245	48,000
2022-07-04	0.380	0.380	0.380	0.380	0.232	84,000
2022-06-29	0.395	0.395	0.380	0.390	0.238	68,000
2022-06-28	0.400	0.400	0.385	0.395	0.242	360,000
2022-06-27	0.435	0.500	0.405	0.405	0.248	1,792,000
2022-06-24	0.345	0.385	0.345	0.380	0.232	156,000
2022-06-23	0.375	0.390	0.350	0.350	0.214	92,000
2022-06-22	0.345	0.345	0.345	0.345	0.211	40,000
2022-06-16	0.350	0.350	0.350	0.350	0.214	32,000
2022-06-15	0.350	0.350	0.350	0.350	0.214	28,000
2022-06-14	0.355	0.355	0.355	0.355	0.217	12,000
2022-06-08	0.355	0.390	0.355	0.390	0.238	72,000
2022-06-06	0.360	0.390	0.360	0.390	0.238	48,000
2022-05-30	0.360	0.365	0.360	0.365	0.223	84,000
2022-05-24	0.395	0.395	0.375	0.375	0.229	8,000
2022-05-20	0.360	0.360	0.360	0.360	0.220	88,000
2022-05-18	0.345	0.345	0.345	0.345	0.211	8,000
2022-05-17	0.345	0.345	0.345	0.345	0.211	12,000
2022-05-05	0.370	0.370	0.360	0.360	0.220	100,000
2022-05-03	0.360	0.360	0.360	0.360	0.220	36,000
2022-04-29	0.360	0.360	0.360	0.360	0.220	40,000
2022-04-26	0.340	0.375	0.340	0.370	0.226	28,000
2022-04-21	0.365	0.375	0.365	0.375	0.229	152,000
2022-04-19	0.370	0.370	0.360	0.360	0.220	180,000
2022-04-12	0.375	0.380	0.350	0.380	0.232	88,000
2022-04-11	0.370	0.370	0.370	0.370	0.226	140,000
2022-03-29	0.350	0.360	0.350	0.360	0.220	56,000
2022-03-25	0.355	0.370	0.350	0.370	0.226	40,000

← NewerPage 12 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.