Able Engineering Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-10	0.690	0.690	0.680	0.680	0.639	128,000
2025-12-08	0.700	0.700	0.690	0.690	0.649	88,000
2025-12-05	0.700	0.710	0.700	0.700	0.658	272,000
2025-12-04	0.710	0.720	0.700	0.700	0.658	632,000
2025-12-03	0.700	0.710	0.690	0.710	0.667	148,000
2025-12-02	0.690	0.710	0.690	0.700	0.658	636,000
2025-12-01	0.750	0.750	0.690	0.710	0.667	1,256,000
2025-11-27	0.760	0.760	0.760	0.760	0.714	4,000
2025-11-26	0.770	0.770	0.760	0.770	0.724	156,000
2025-11-25	0.760	0.770	0.760	0.770	0.724	72,000
2025-11-24	0.750	0.770	0.750	0.770	0.724	636,000
2025-11-21	0.760	0.770	0.750	0.770	0.724	388,000
2025-11-19	0.770	0.770	0.760	0.770	0.724	76,000
2025-11-17	0.750	0.770	0.750	0.770	0.724	64,000
2025-11-14	0.770	0.770	0.760	0.770	0.724	20,000
2025-11-13	0.770	0.790	0.750	0.770	0.724	112,000
2025-11-12	0.760	0.770	0.750	0.760	0.714	136,000
2025-11-11	0.770	0.780	0.750	0.770	0.724	1,340,000
2025-11-10	0.730	0.780	0.730	0.770	0.724	5,228,000
2025-11-06	0.720	0.740	0.720	0.730	0.686	389,714
2025-11-05	0.720	0.740	0.720	0.730	0.686	160,000
2025-11-04	0.730	0.730	0.720	0.730	0.686	152,285
2025-11-03	0.720	0.730	0.720	0.730	0.686	516,000
2025-10-30	0.730	0.750	0.730	0.730	0.686	844,000
2025-10-27	0.730	0.730	0.720	0.730	0.686	264,000
2025-10-24	0.710	0.730	0.710	0.730	0.686	196,000
2025-10-23	0.720	0.730	0.710	0.730	0.686	276,000

← NewerPage 4 of 4 · 207 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.