Able Engineering Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	0.540	0.540	0.530	0.540	0.466	428,000
2025-02-20	0.540	0.550	0.540	0.550	0.475	64,000
2025-02-19	0.540	0.550	0.540	0.540	0.466	128,000
2025-02-18	0.540	0.540	0.540	0.540	0.466	116,000
2025-02-17	0.540	0.540	0.500	0.530	0.457	552,000
2025-02-14	0.540	0.540	0.540	0.540	0.466	32,000
2025-02-13	0.530	0.540	0.530	0.540	0.466	12,000
2025-02-11	0.570	0.570	0.560	0.560	0.483	48,000
2025-02-10	0.550	0.560	0.550	0.560	0.483	368,000
2025-02-07	0.550	0.550	0.540	0.540	0.466	60,000
2025-02-06	0.530	0.550	0.520	0.550	0.475	364,000
2025-02-05	0.550	0.560	0.550	0.550	0.475	324,000
2025-02-04	0.530	0.530	0.530	0.530	0.457	5,142
2025-02-03	0.510	0.540	0.510	0.540	0.466	176,000
2025-01-28	0.540	0.540	0.520	0.520	0.449	24,000
2025-01-27	0.540	0.540	0.540	0.540	0.466	41,714
2025-01-24	0.520	0.520	0.510	0.510	0.440	76,000
2025-01-23	0.530	0.530	0.530	0.530	0.457	4,000
2025-01-22	0.530	0.530	0.530	0.530	0.457	72,000
2025-01-21	0.530	0.540	0.510	0.540	0.466	96,857
2025-01-15	0.530	0.530	0.530	0.530	0.457	36,000
2025-01-14	0.530	0.530	0.530	0.530	0.457	36,000
2025-01-13	0.530	0.530	0.530	0.530	0.457	16,000
2025-01-09	0.540	0.570	0.540	0.570	0.492	512,000
2025-01-08	0.560	0.560	0.560	0.560	0.483	80,000
2025-01-07	0.540	0.550	0.540	0.550	0.475	56,000
2025-01-06	0.530	0.530	0.530	0.530	0.457	12,000
2025-01-03	0.550	0.550	0.500	0.530	0.457	224,000
2025-01-02	0.560	0.570	0.560	0.560	0.483	628,000
2024-12-30	0.550	0.550	0.550	0.550	0.475	20,000
2024-12-27	0.560	0.560	0.530	0.530	0.457	60,000
2024-12-24	0.550	0.550	0.550	0.550	0.475	4,000
2024-12-23	0.530	0.550	0.530	0.550	0.475	96,000
2024-12-20	0.520	0.520	0.520	0.520	0.449	24,000
2024-12-19	0.520	0.520	0.520	0.520	0.449	4,000
2024-12-18	0.520	0.520	0.520	0.520	0.449	16,000
2024-12-17	0.570	0.570	0.530	0.530	0.457	44,000
2024-12-16	0.530	0.530	0.520	0.530	0.457	320,000
2024-12-12	0.530	0.530	0.530	0.530	0.457	192,000
2024-12-11	0.540	0.550	0.530	0.550	0.475	220,000
2024-12-10	0.530	0.540	0.530	0.540	0.466	116,000
2024-12-09	0.540	0.540	0.530	0.540	0.466	100,000
2024-12-06	0.550	0.550	0.540	0.540	0.466	456,228
2024-12-05	0.550	0.550	0.540	0.540	0.466	88,000
2024-12-04	0.530	0.570	0.510	0.570	0.492	1,344,000
2024-12-03	0.520	0.530	0.510	0.530	0.457	32,000
2024-12-02	0.480	0.570	0.480	0.520	0.449	3,024,000
2024-11-28	0.450	0.450	0.445	0.445	0.384	24,000
2024-11-27	0.435	0.440	0.435	0.440	0.380	24,000
2024-11-26	0.440	0.440	0.440	0.440	0.380	72,000
2024-11-22	0.450	0.455	0.450	0.455	0.393	52,000
2024-11-20	0.460	0.460	0.440	0.455	0.393	52,000
2024-11-18	0.460	0.460	0.455	0.455	0.393	80,000
2024-11-15	0.460	0.460	0.435	0.445	0.384	112,000
2024-11-14	0.460	0.460	0.460	0.460	0.397	100,000
2024-11-12	0.465	0.465	0.460	0.460	0.397	64,000
2024-11-11	0.465	0.465	0.465	0.465	0.401	44,000
2024-11-07	0.465	0.465	0.465	0.465	0.401	24,000
2024-11-06	0.455	0.455	0.455	0.455	0.393	20,000
2024-11-04	0.450	0.450	0.450	0.450	0.388	8,000

← NewerPage 7 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.