Able Engineering Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	0.340	0.375	0.290	0.375	0.229	152,000
2022-03-18	0.380	0.385	0.380	0.380	0.232	200,000
2022-03-17	0.365	0.375	0.345	0.365	0.223	200,000
2022-03-15	0.380	0.380	0.370	0.370	0.226	4,000
2022-03-14	0.365	0.365	0.355	0.355	0.217	92,000
2022-03-11	0.370	0.370	0.360	0.370	0.226	308,000
2022-03-10	0.370	0.375	0.370	0.375	0.229	56,000
2022-03-08	0.375	0.375	0.375	0.375	0.229	40,000
2022-03-07	0.380	0.385	0.375	0.380	0.232	16,000
2022-03-04	0.385	0.385	0.380	0.380	0.232	160,000
2022-03-02	0.380	0.395	0.380	0.395	0.242	68,000
2022-03-01	0.390	0.390	0.390	0.390	0.238	400,000
2022-02-28	0.390	0.390	0.390	0.390	0.238	84,000
2022-02-24	0.380	0.390	0.380	0.390	0.238	28,000
2022-02-21	0.390	0.390	0.385	0.390	0.238	222,971
2022-02-18	0.390	0.410	0.390	0.410	0.251	100,000
2022-02-11	0.395	0.395	0.390	0.395	0.242	312,000
2022-02-10	0.395	0.395	0.395	0.395	0.242	40,000
2022-02-09	0.400	0.400	0.400	0.400	0.245	120,000
2022-02-07	0.400	0.400	0.400	0.400	0.245	100,000
2022-01-28	0.405	0.405	0.405	0.405	0.248	112,000
2022-01-27	0.405	0.410	0.400	0.410	0.251	124,000
2022-01-25	0.400	0.415	0.400	0.415	0.254	8,000
2022-01-20	0.405	0.415	0.405	0.410	0.251	267,600
2022-01-19	0.405	0.405	0.405	0.405	0.248	4,000
2022-01-17	0.405	0.405	0.405	0.405	0.248	100,000
2022-01-13	0.415	0.415	0.415	0.415	0.254	20,000
2022-01-06	0.410	0.415	0.410	0.415	0.254	48,000
2022-01-05	0.425	0.425	0.410	0.425	0.260	56,000
2022-01-04	0.410	0.425	0.410	0.425	0.260	64,000
2022-01-03	0.410	0.410	0.405	0.410	0.251	168,000
2021-12-28	0.410	0.410	0.410	0.410	0.251	120,000
2021-12-21	0.405	0.415	0.405	0.410	0.251	144,000
2021-12-17	0.415	0.415	0.415	0.415	0.254	72,000
2021-12-14	0.415	0.435	0.415	0.430	0.263	100,000
2021-12-09	0.415	0.415	0.410	0.410	0.251	120,000
2021-12-08	0.415	0.420	0.415	0.420	0.257	8,000
2021-12-07	0.420	0.420	0.415	0.415	0.254	108,000
2021-12-06	0.420	0.420	0.415	0.415	0.254	236,000
2021-12-03	0.425	0.430	0.405	0.420	0.257	784,000
2021-12-02	0.425	0.430	0.400	0.430	0.263	108,000
2021-12-01	0.430	0.445	0.420	0.445	0.272	308,000
2021-11-30	0.435	0.435	0.435	0.435	0.266	88,000
2021-11-26	0.420	0.445	0.420	0.435	0.266	276,000
2021-11-25	0.420	0.420	0.415	0.415	0.254	53,000
2021-11-24	0.410	0.410	0.410	0.410	0.251	24,000
2021-11-17	0.400	0.400	0.400	0.400	0.245	64,000
2021-11-16	0.400	0.400	0.400	0.400	0.245	32,000
2021-11-11	0.400	0.400	0.400	0.400	0.245	40,000
2021-11-10	0.400	0.400	0.400	0.400	0.245	40,000
2021-11-09	0.400	0.400	0.400	0.400	0.245	16,000
2021-11-08	0.400	0.410	0.390	0.410	0.251	116,000
2021-11-05	0.420	0.420	0.420	0.420	0.257	108,000
2021-11-04	0.420	0.420	0.410	0.410	0.251	44,000
2021-11-03	0.445	0.450	0.430	0.450	0.275	88,000
2021-11-01	0.420	0.455	0.415	0.450	0.275	20,000
2021-10-21	0.450	0.470	0.450	0.470	0.287	40,000
2021-10-20	0.460	0.495	0.425	0.470	0.287	488,000
2021-10-19	0.400	0.445	0.400	0.440	0.269	348,000
2021-10-18	0.430	0.435	0.420	0.420	0.257	132,000

← NewerPage 13 of 13 · 780 trading days

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.