Able Engineering Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-10	0.510	0.510	0.500	0.500	0.470	224,000
2026-07-09	0.500	0.500	0.500	0.500	0.470	8,000
2026-07-08	0.500	0.500	0.500	0.500	0.470	96,000
2026-07-07	0.510	0.510	0.500	0.500	0.470	64,000
2026-07-06	0.520	0.530	0.500	0.500	0.470	216,000
2026-07-03	0.530	0.530	0.520	0.520	0.489	240,000
2026-06-30	0.510	0.510	0.510	0.510	0.479	52,000
2026-06-29	0.520	0.520	0.520	0.520	0.489	100,000
2026-06-26	0.560	0.560	0.500	0.500	0.470	92,000
2026-06-25	0.530	0.530	0.520	0.520	0.489	660,000
2026-06-24	0.520	0.530	0.520	0.530	0.498	84,000
2026-06-23	0.530	0.530	0.520	0.530	0.498	112,000
2026-06-22	0.540	0.540	0.530	0.530	0.498	64,000
2026-06-18	0.560	0.560	0.540	0.540	0.508	144,000
2026-06-17	0.550	0.560	0.540	0.540	0.508	76,000
2026-06-15	0.540	0.540	0.530	0.540	0.508	312,000
2026-06-12	0.540	0.540	0.530	0.530	0.498	164,000
2026-06-11	0.550	0.550	0.540	0.540	0.508	108,000
2026-06-09	0.540	0.550	0.540	0.540	0.508	96,000
2026-06-08	0.560	0.560	0.540	0.540	0.508	480,000
2026-06-05	0.570	0.570	0.560	0.560	0.526	28,000
2026-06-04	0.600	0.600	0.580	0.580	0.545	229,428
2026-06-03	0.580	0.580	0.570	0.570	0.536	132,000
2026-06-02	0.580	0.600	0.560	0.560	0.526	164,000
2026-05-29	0.560	0.580	0.560	0.560	0.526	148,000
2026-05-28	0.580	0.580	0.560	0.560	0.526	208,000
2026-05-27	0.560	0.560	0.560	0.560	0.526	12,000
2026-05-26	0.570	0.580	0.560	0.570	0.536	56,000
2026-05-22	0.610	0.610	0.570	0.570	0.536	388,000
2026-05-21	0.590	0.590	0.580	0.590	0.555	484,000
2026-05-20	0.590	0.630	0.560	0.590	0.555	1,664,000
2026-05-19	0.580	0.580	0.570	0.570	0.536	248,000
2026-05-18	0.570	0.570	0.570	0.570	0.536	88,000
2026-05-15	0.560	0.560	0.560	0.560	0.526	64,000
2026-05-14	0.560	0.560	0.550	0.560	0.526	80,000
2026-05-13	0.560	0.560	0.550	0.560	0.526	98,000
2026-05-12	0.560	0.560	0.550	0.550	0.517	84,000
2026-05-11	0.560	0.560	0.550	0.560	0.526	96,000
2026-05-08	0.580	0.580	0.560	0.560	0.526	100,000
2026-05-07	0.570	0.570	0.550	0.560	0.526	100,000
2026-05-06	0.550	0.550	0.550	0.550	0.517	96,000
2026-05-05	0.550	0.550	0.550	0.550	0.517	44,000
2026-05-04	0.570	0.570	0.560	0.560	0.526	108,000
2026-04-30	0.580	0.580	0.570	0.570	0.536	44,000
2026-04-29	0.570	0.570	0.570	0.570	0.536	104,000
2026-04-28	0.580	0.580	0.570	0.570	0.536	64,000
2026-04-22	0.600	0.600	0.580	0.580	0.545	1,440,000
2026-04-21	0.570	0.570	0.570	0.570	0.536	112,000
2026-04-20	0.570	0.570	0.570	0.570	0.536	44,000
2026-04-16	0.580	0.590	0.580	0.580	0.545	324,000
2026-04-15	0.600	0.630	0.570	0.570	0.536	172,000
2026-04-09	0.580	0.580	0.570	0.570	0.536	176,000
2026-04-02	0.570	0.570	0.570	0.570	0.536	24,000
2026-03-31	0.570	0.570	0.560	0.560	0.526	104,000
2026-03-27	0.560	0.570	0.560	0.570	0.536	328,000
2026-03-24	0.580	0.590	0.550	0.550	0.517	28,000
2026-03-23	0.560	0.560	0.550	0.550	0.517	108,000
2026-03-20	0.590	0.590	0.570	0.570	0.536	180,000
2026-03-19	0.570	0.590	0.570	0.590	0.555	748,000
2026-03-18	0.570	0.570	0.560	0.570	0.536	696,000

← NewerPage 2 of 13 · 779 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.