Able Engineering Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	0.485	0.485	0.445	0.445	0.384	96,000
2024-10-29	0.460	0.485	0.460	0.485	0.418	732,000
2024-10-24	0.460	0.465	0.455	0.455	0.393	80,000
2024-10-23	0.455	0.455	0.455	0.455	0.393	100,000
2024-10-22	0.450	0.465	0.450	0.465	0.401	36,000
2024-10-21	0.450	0.455	0.450	0.455	0.393	60,000
2024-10-18	0.460	0.460	0.450	0.450	0.388	36,000
2024-10-17	0.460	0.460	0.445	0.460	0.397	552,000
2024-10-16	0.445	0.460	0.435	0.450	0.388	184,000
2024-10-14	0.445	0.455	0.445	0.455	0.393	976,000
2024-10-10	0.440	0.445	0.440	0.445	0.384	220,000
2024-10-09	0.445	0.445	0.440	0.440	0.380	392,000
2024-10-08	0.450	0.450	0.440	0.445	0.384	176,000
2024-10-07	0.470	0.470	0.445	0.445	0.384	256,000
2024-10-04	0.460	0.470	0.445	0.445	0.384	416,000
2024-10-03	0.460	0.480	0.420	0.460	0.397	614,857
2024-10-02	0.445	0.470	0.445	0.470	0.406	408,000
2024-09-30	0.440	0.440	0.440	0.440	0.380	204,000
2024-09-27	0.425	0.435	0.425	0.435	0.375	388,000
2024-09-26	0.445	0.450	0.445	0.450	0.388	584,000
2024-09-25	0.425	0.445	0.425	0.445	0.384	164,000
2024-09-24	0.425	0.425	0.425	0.425	0.367	84,000
2024-09-23	0.420	0.425	0.420	0.425	0.367	32,000
2024-09-20	0.410	0.410	0.410	0.410	0.354	544,000
2024-09-19	0.405	0.415	0.405	0.415	0.358	328,000
2024-09-13	0.405	0.405	0.405	0.405	0.349	28,000
2024-09-03	0.415	0.415	0.415	0.415	0.358	4,000
2024-09-02	0.415	0.415	0.410	0.410	0.354	64,000
2024-08-30	0.450	0.450	0.435	0.450	0.345	392,000
2024-08-27	0.460	0.460	0.460	0.460	0.353	68,000
2024-08-26	0.460	0.460	0.455	0.460	0.353	404,000
2024-08-22	0.460	0.460	0.460	0.460	0.353	452,000
2024-08-21	0.460	0.460	0.460	0.460	0.353	140,000
2024-08-20	0.460	0.460	0.445	0.460	0.353	52,000
2024-08-15	0.460	0.460	0.460	0.460	0.353	108,000
2024-08-13	0.450	0.450	0.450	0.450	0.345	8,000
2024-08-12	0.445	0.445	0.445	0.445	0.341	12,000
2024-08-09	0.445	0.445	0.440	0.445	0.341	12,000
2024-08-08	0.465	0.470	0.460	0.460	0.353	100,000
2024-08-06	0.460	0.460	0.460	0.460	0.353	104,000
2024-08-05	0.455	0.460	0.450	0.455	0.349	308,000
2024-08-02	0.455	0.465	0.455	0.465	0.357	20,000
2024-07-31	0.455	0.455	0.455	0.455	0.349	8,000
2024-07-30	0.450	0.450	0.450	0.450	0.345	16,000
2024-07-29	0.450	0.460	0.450	0.455	0.349	176,000
2024-07-26	0.465	0.470	0.460	0.460	0.353	280,000
2024-07-25	0.450	0.450	0.450	0.450	0.345	20,000
2024-07-24	0.450	0.460	0.445	0.450	0.345	900,000
2024-07-23	0.435	0.445	0.435	0.445	0.341	56,000
2024-07-22	0.430	0.430	0.430	0.430	0.330	140,000
2024-07-19	0.430	0.430	0.430	0.430	0.330	8,000
2024-07-17	0.420	0.420	0.420	0.420	0.322	32,000
2024-07-11	0.450	0.450	0.395	0.415	0.318	344,000
2024-07-08	0.440	0.450	0.440	0.445	0.341	92,000
2024-07-03	0.435	0.445	0.435	0.445	0.341	200,000
2024-06-28	0.415	0.435	0.415	0.425	0.326	144,000
2024-06-26	0.410	0.420	0.410	0.410	0.314	52,000
2024-06-25	0.395	0.405	0.395	0.400	0.307	64,000
2024-06-19	0.410	0.410	0.400	0.400	0.307	8,200
2024-06-18	0.400	0.400	0.400	0.400	0.307	20,000

← NewerPage 8 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.