Able Engineering Holdings Ltd historical data

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

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
2025-10-22	0.700	0.730	0.700	0.730	0.686	368,000
2025-10-21	0.700	0.730	0.700	0.720	0.677	1,248,000
2025-10-20	0.690	0.700	0.680	0.700	0.658	344,000
2025-10-17	0.730	0.730	0.670	0.690	0.649	4,684,000
2025-10-16	0.750	0.750	0.700	0.740	0.696	352,000
2025-10-15	0.690	0.720	0.680	0.720	0.677	808,000
2025-10-14	0.690	0.700	0.680	0.700	0.658	760,000
2025-10-13	0.690	0.700	0.670	0.700	0.658	1,068,000
2025-10-10	0.700	0.750	0.670	0.710	0.667	1,740,000
2025-10-09	0.710	0.750	0.690	0.710	0.667	5,012,000
2025-10-08	0.700	0.710	0.680	0.710	0.667	3,288,000
2025-10-06	0.730	0.750	0.710	0.720	0.677	2,308,000
2025-10-03	0.700	0.730	0.700	0.730	0.686	720,000
2025-10-02	0.680	0.690	0.680	0.690	0.649	480,000
2025-09-30	0.680	0.700	0.670	0.700	0.658	476,000
2025-09-29	0.680	0.700	0.600	0.690	0.649	2,520,000
2025-09-26	0.680	0.710	0.680	0.690	0.649	76,000
2025-09-25	0.680	0.700	0.680	0.700	0.658	36,000
2025-09-24	0.720	0.720	0.670	0.710	0.667	196,000
2025-09-22	0.700	0.700	0.680	0.680	0.639	148,000
2025-09-19	0.700	0.700	0.690	0.690	0.649	640,285
2025-09-18	0.720	0.720	0.700	0.700	0.658	1,268,000
2025-09-17	0.690	0.710	0.690	0.710	0.667	188,000
2025-09-16	0.690	0.690	0.690	0.690	0.649	108,000
2025-09-15	0.680	0.700	0.670	0.690	0.649	796,000
2025-09-12	0.680	0.680	0.680	0.680	0.639	240,000
2025-09-11	0.660	0.660	0.660	0.660	0.620	8,000
2025-09-10	0.660	0.670	0.660	0.660	0.620	109,828
2025-09-09	0.680	0.680	0.660	0.660	0.620	300,000
2025-09-08	0.670	0.680	0.660	0.670	0.630	196,000
2025-09-05	0.670	0.670	0.660	0.670	0.630	84,000
2025-09-04	0.660	0.660	0.650	0.660	0.620	228,000
2025-09-03	0.660	0.670	0.650	0.660	0.620	244,000

← NewerPage 4 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.