Able Engineering Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-18	0.570	0.570	0.560	0.570	0.536	696,000
2026-03-17	0.590	0.590	0.570	0.570	0.536	228,000
2026-03-16	0.580	0.580	0.570	0.570	0.536	164,000
2026-03-13	0.570	0.570	0.550	0.570	0.536	272,000
2026-03-12	0.580	0.580	0.570	0.570	0.536	248,000
2026-03-11	0.580	0.580	0.570	0.570	0.536	76,000
2026-03-10	0.570	0.590	0.570	0.590	0.555	232,000
2026-03-09	0.590	0.590	0.560	0.590	0.555	44,000
2026-03-05	0.580	0.590	0.580	0.590	0.555	420,000
2026-03-04	0.580	0.580	0.570	0.580	0.545	244,000
2026-03-03	0.570	0.580	0.570	0.570	0.536	336,000
2026-03-02	0.580	0.580	0.560	0.560	0.526	384,000
2026-02-27	0.580	0.580	0.570	0.570	0.536	536,000
2026-02-26	0.580	0.580	0.570	0.570	0.536	256,000
2026-02-25	0.580	0.580	0.570	0.580	0.545	352,000
2026-02-24	0.580	0.580	0.570	0.580	0.545	500,000
2026-02-23	0.550	0.570	0.540	0.550	0.517	456,000
2026-02-20	0.550	0.550	0.550	0.550	0.517	100,000
2026-02-16	0.550	0.550	0.550	0.550	0.517	100,000
2026-02-13	0.540	0.550	0.530	0.540	0.508	288,000
2026-02-12	0.540	0.540	0.530	0.540	0.508	244,000
2026-02-11	0.530	0.550	0.530	0.540	0.508	340,000
2026-02-10	0.530	0.550	0.530	0.540	0.508	416,000
2026-02-09	0.510	0.550	0.510	0.530	0.498	460,000
2026-02-06	0.495	0.510	0.490	0.500	0.470	4,116,000
2026-02-05	0.490	0.490	0.485	0.485	0.456	324,000
2026-02-04	0.485	0.490	0.480	0.490	0.461	512,000
2026-02-03	0.465	0.500	0.465	0.495	0.465	440,000
2026-01-30	0.485	0.485	0.460	0.460	0.432	808,000
2026-01-29	0.480	0.500	0.480	0.485	0.456	380,000
2026-01-28	0.480	0.490	0.475	0.475	0.447	784,000
2026-01-27	0.495	0.495	0.475	0.475	0.447	1,560,000
2026-01-26	0.490	0.500	0.490	0.500	0.470	320,000
2026-01-23	0.500	0.500	0.490	0.490	0.461	528,000
2026-01-22	0.490	0.500	0.480	0.495	0.465	868,000
2026-01-21	0.540	0.540	0.480	0.500	0.470	2,524,000
2026-01-20	0.570	0.580	0.550	0.550	0.517	1,284,000
2026-01-19	0.670	0.670	0.510	0.570	0.536	4,000,000
2026-01-16	0.680	0.680	0.680	0.680	0.639	816,000
2026-01-15	0.700	0.700	0.680	0.680	0.639	320,000
2026-01-14	0.680	0.690	0.680	0.690	0.649	192,000
2026-01-13	0.680	0.680	0.680	0.680	0.639	212,000
2026-01-12	0.680	0.690	0.680	0.690	0.649	212,000
2026-01-09	0.700	0.700	0.680	0.680	0.639	8,000
2026-01-07	0.680	0.680	0.680	0.680	0.639	8,000
2026-01-06	0.680	0.680	0.660	0.670	0.630	120,000
2026-01-05	0.680	0.680	0.680	0.680	0.639	120,000
2026-01-02	0.690	0.690	0.680	0.680	0.639	108,000
2025-12-30	0.670	0.670	0.670	0.670	0.630	36,000
2025-12-29	0.650	0.660	0.650	0.660	0.620	180,000
2025-12-24	0.670	0.670	0.650	0.650	0.611	212,000
2025-12-23	0.660	0.670	0.650	0.660	0.620	328,000
2025-12-22	0.670	0.670	0.660	0.670	0.630	188,000
2025-12-19	0.660	0.660	0.660	0.660	0.620	244,000
2025-12-18	0.660	0.660	0.660	0.660	0.620	48,000
2025-12-17	0.670	0.670	0.670	0.670	0.630	200,000
2025-12-16	0.680	0.680	0.670	0.670	0.630	912,000
2025-12-15	0.690	0.690	0.680	0.680	0.639	236,000
2025-12-12	0.680	0.690	0.680	0.690	0.649	240,000
2025-12-11	0.690	0.690	0.680	0.680	0.639	268,000

← NewerPage 3 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.