Able Engineering Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-02	0.670	0.680	0.650	0.670	0.630	352,000
2025-09-01	0.700	0.700	0.660	0.680	0.639	360,000
2025-08-29	0.720	0.740	0.710	0.730	0.630	360,000
2025-08-28	0.710	0.730	0.710	0.720	0.621	812,000
2025-08-27	0.700	0.720	0.700	0.700	0.604	184,000
2025-08-26	0.730	0.730	0.730	0.730	0.630	36,000
2025-08-25	0.710	0.730	0.680	0.730	0.630	3,236,000
2025-08-22	0.700	0.710	0.700	0.710	0.613	104,000
2025-08-20	0.710	0.710	0.710	0.710	0.613	40,000
2025-08-19	0.730	0.730	0.700	0.710	0.613	144,000
2025-08-18	0.700	0.720	0.700	0.700	0.604	200,000
2025-08-15	0.690	0.710	0.690	0.710	0.613	116,000
2025-08-14	0.710	0.710	0.700	0.700	0.604	596,000
2025-08-13	0.710	0.710	0.700	0.700	0.604	364,000
2025-08-12	0.710	0.710	0.710	0.710	0.613	44,000
2025-08-11	0.710	0.710	0.710	0.710	0.613	80,000
2025-08-08	0.710	0.710	0.710	0.710	0.613	148,000
2025-08-07	0.700	0.710	0.700	0.710	0.613	192,000
2025-08-06	0.710	0.730	0.700	0.710	0.613	260,000
2025-08-05	0.710	0.720	0.700	0.720	0.621	60,000
2025-08-04	0.700	0.710	0.700	0.710	0.613	48,000
2025-08-01	0.720	0.720	0.700	0.710	0.613	240,000
2025-07-31	0.710	0.710	0.700	0.710	0.613	116,000
2025-07-30	0.720	0.720	0.710	0.710	0.613	361,714
2025-07-29	0.720	0.720	0.720	0.720	0.621	8,000
2025-07-28	0.720	0.720	0.710	0.720	0.621	112,000
2025-07-25	0.710	0.730	0.710	0.710	0.613	56,000
2025-07-24	0.710	0.730	0.710	0.720	0.621	460,000
2025-07-23	0.730	0.730	0.710	0.710	0.613	416,000
2025-07-22	0.720	0.720	0.700	0.720	0.621	708,000
2025-07-21	0.710	0.720	0.710	0.720	0.621	452,000
2025-07-18	0.720	0.730	0.710	0.710	0.613	624,000
2025-07-17	0.750	0.750	0.700	0.720	0.621	456,000
2025-07-16	0.730	0.750	0.710	0.750	0.647	220,000
2025-07-15	0.710	0.750	0.700	0.730	0.630	880,000
2025-07-14	0.700	0.710	0.700	0.710	0.613	684,000
2025-07-11	0.720	0.750	0.710	0.710	0.613	880,000
2025-07-10	0.710	0.720	0.710	0.720	0.621	204,000
2025-07-09	0.710	0.730	0.710	0.720	0.621	808,000
2025-07-08	0.690	0.710	0.690	0.710	0.613	192,000
2025-07-07	0.710	0.710	0.710	0.710	0.613	268,000
2025-07-04	0.700	0.710	0.700	0.710	0.613	1,128,000
2025-07-03	0.690	0.690	0.680	0.680	0.587	964,000
2025-07-02	0.680	0.680	0.670	0.670	0.578	16,000
2025-06-30	0.680	0.680	0.680	0.680	0.587	64,000
2025-06-27	0.670	0.690	0.660	0.680	0.587	1,312,000
2025-06-26	0.630	0.630	0.630	0.630	0.544	83,142
2025-06-25	0.640	0.650	0.630	0.630	0.544	132,000
2025-06-19	0.630	0.640	0.630	0.640	0.552	260,000
2025-06-17	0.630	0.630	0.630	0.630	0.544	556,000
2025-06-16	0.630	0.630	0.630	0.630	0.544	184,000
2025-06-13	0.640	0.640	0.630	0.630	0.544	144,000
2025-06-12	0.640	0.640	0.640	0.640	0.552	464,000
2025-06-11	0.630	0.640	0.630	0.640	0.552	304,857
2025-06-10	0.630	0.630	0.630	0.630	0.544	100,000
2025-06-09	0.630	0.630	0.630	0.630	0.544	116,000
2025-06-06	0.630	0.630	0.620	0.630	0.544	468,000
2025-06-05	0.630	0.640	0.620	0.630	0.544	744,000
2025-06-04	0.630	0.630	0.620	0.620	0.535	376,000
2025-06-03	0.630	0.630	0.630	0.630	0.544	116,000

← NewerPage 5 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.