Able Engineering Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-02	0.620	0.620	0.610	0.620	0.535	640,000
2025-05-30	0.630	0.640	0.630	0.640	0.552	232,000
2025-05-29	0.630	0.630	0.630	0.630	0.544	144,000
2025-05-28	0.640	0.640	0.630	0.630	0.544	140,000
2025-05-23	0.610	0.640	0.610	0.640	0.552	304,000
2025-05-21	0.610	0.610	0.610	0.610	0.526	4,000
2025-05-19	0.620	0.620	0.610	0.610	0.526	364,000
2025-05-16	0.630	0.630	0.610	0.630	0.544	56,000
2025-05-15	0.610	0.660	0.610	0.650	0.561	812,000
2025-05-14	0.610	0.610	0.610	0.610	0.526	52,000
2025-05-13	0.610	0.620	0.610	0.610	0.526	216,000
2025-05-12	0.610	0.620	0.610	0.610	0.526	252,000
2025-05-08	0.620	0.630	0.610	0.610	0.526	768,000
2025-05-07	0.600	0.600	0.600	0.600	0.518	80,000
2025-05-06	0.600	0.600	0.580	0.590	0.509	204,000
2025-05-02	0.600	0.600	0.600	0.600	0.518	16,000
2025-04-30	0.610	0.610	0.610	0.610	0.526	100,000
2025-04-29	0.610	0.620	0.610	0.610	0.526	452,000
2025-04-28	0.610	0.610	0.600	0.600	0.518	168,000
2025-04-25	0.620	0.620	0.600	0.610	0.526	32,000
2025-04-24	0.630	0.640	0.590	0.620	0.535	932,000
2025-04-23	0.580	0.630	0.580	0.630	0.544	1,528,000
2025-04-22	0.560	0.580	0.560	0.580	0.500	672,000
2025-04-16	0.530	0.560	0.530	0.560	0.483	836,000
2025-04-15	0.530	0.530	0.530	0.530	0.457	60,000
2025-04-14	0.530	0.540	0.530	0.530	0.457	136,000
2025-04-11	0.540	0.540	0.520	0.530	0.457	500,000
2025-04-10	0.510	0.540	0.510	0.540	0.466	228,000
2025-04-09	0.520	0.540	0.520	0.540	0.466	148,000
2025-04-08	0.520	0.550	0.520	0.530	0.457	432,000
2025-04-07	0.540	0.540	0.500	0.510	0.440	1,464,000
2025-04-03	0.560	0.560	0.550	0.550	0.475	540,000
2025-04-02	0.560	0.560	0.560	0.560	0.483	120,000
2025-04-01	0.550	0.550	0.550	0.550	0.475	44,000
2025-03-31	0.550	0.550	0.550	0.550	0.475	92,000
2025-03-28	0.550	0.560	0.550	0.560	0.483	176,000
2025-03-27	0.550	0.550	0.550	0.550	0.475	100,000
2025-03-26	0.560	0.570	0.550	0.550	0.475	56,000
2025-03-25	0.560	0.560	0.550	0.560	0.483	116,000
2025-03-24	0.560	0.570	0.550	0.560	0.483	104,000
2025-03-21	0.550	0.560	0.550	0.560	0.483	60,000
2025-03-20	0.550	0.550	0.550	0.550	0.475	44,000
2025-03-19	0.550	0.550	0.550	0.550	0.475	36,057
2025-03-18	0.570	0.570	0.550	0.550	0.475	48,000
2025-03-17	0.570	0.570	0.540	0.560	0.483	804,000
2025-03-14	0.560	0.560	0.560	0.560	0.483	20,000
2025-03-13	0.560	0.560	0.550	0.550	0.475	124,000
2025-03-12	0.560	0.570	0.560	0.560	0.483	716,000
2025-03-11	0.570	0.570	0.540	0.550	0.475	604,000
2025-03-10	0.560	0.560	0.550	0.550	0.475	52,000
2025-03-07	0.570	0.570	0.550	0.560	0.483	456,000
2025-03-06	0.570	0.570	0.560	0.560	0.483	48,000
2025-03-05	0.530	0.560	0.520	0.560	0.483	688,000
2025-03-04	0.560	0.560	0.550	0.550	0.475	188,000
2025-03-03	0.560	0.560	0.540	0.550	0.475	80,000
2025-02-28	0.550	0.550	0.550	0.550	0.475	32,000
2025-02-27	0.550	0.550	0.550	0.550	0.475	156,000
2025-02-26	0.550	0.560	0.550	0.550	0.475	460,000
2025-02-25	0.550	0.550	0.540	0.540	0.466	436,000
2025-02-24	0.550	0.550	0.540	0.540	0.466	348,000

← NewerPage 6 of 13 · 780 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.