Able Engineering Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	0.415	0.415	0.400	0.415	0.318	32,000
2024-06-07	0.400	0.400	0.400	0.400	0.307	120,000
2024-05-28	0.395	0.400	0.395	0.400	0.307	60,000
2024-05-27	0.395	0.400	0.395	0.400	0.307	6,000
2024-05-23	0.400	0.400	0.400	0.400	0.307	4,000
2024-05-21	0.405	0.405	0.400	0.400	0.307	44,000
2024-05-20	0.400	0.405	0.400	0.405	0.311	8,000
2024-05-17	0.415	0.415	0.405	0.405	0.311	8,000
2024-05-16	0.410	0.410	0.405	0.410	0.314	216,000
2024-05-14	0.400	0.405	0.400	0.405	0.311	44,000
2024-05-10	0.400	0.400	0.400	0.400	0.307	12,000
2024-05-07	0.400	0.400	0.390	0.400	0.307	156,000
2024-05-06	0.400	0.400	0.400	0.400	0.307	28,000
2024-04-29	0.400	0.400	0.400	0.400	0.307	36,000
2024-04-25	0.400	0.400	0.400	0.400	0.307	8,000
2024-04-24	0.400	0.400	0.390	0.400	0.307	20,000
2024-04-23	0.400	0.410	0.400	0.405	0.311	12,000
2024-04-22	0.400	0.400	0.400	0.400	0.307	44,500
2024-04-18	0.400	0.400	0.400	0.400	0.307	20,000
2024-04-12	0.405	0.405	0.405	0.405	0.311	28,000
2024-04-08	0.400	0.400	0.385	0.385	0.295	520,000
2024-04-05	0.410	0.410	0.400	0.410	0.314	152,000
2024-04-03	0.400	0.410	0.385	0.410	0.314	400,000
2024-04-02	0.400	0.400	0.385	0.400	0.307	332,000
2024-03-28	0.400	0.405	0.400	0.400	0.307	40,000
2024-03-27	0.400	0.410	0.400	0.410	0.314	20,000
2024-03-26	0.400	0.400	0.400	0.400	0.307	108,000
2024-03-25	0.400	0.400	0.400	0.400	0.307	324,000
2024-03-22	0.380	0.410	0.380	0.410	0.314	36,000
2024-03-19	0.380	0.380	0.380	0.380	0.291	36,000
2024-02-29	0.385	0.385	0.385	0.385	0.295	24,000
2024-02-28	0.395	0.395	0.395	0.395	0.303	60,000
2024-02-26	0.360	0.395	0.360	0.395	0.303	20,000
2024-02-22	0.375	0.380	0.375	0.380	0.291	60,000
2024-02-21	0.375	0.375	0.375	0.375	0.288	12,000
2024-02-20	0.375	0.375	0.375	0.375	0.288	161,428
2024-02-19	0.350	0.375	0.350	0.375	0.288	9,600
2024-02-16	0.375	0.380	0.375	0.380	0.291	112,000
2024-01-29	0.360	0.370	0.360	0.370	0.284	64,000
2024-01-26	0.360	0.360	0.360	0.360	0.276	76,000
2024-01-23	0.360	0.360	0.360	0.360	0.276	20,000
2024-01-18	0.350	0.360	0.345	0.360	0.276	56,000
2024-01-17	0.370	0.370	0.355	0.370	0.284	104,000
2024-01-15	0.380	0.380	0.380	0.380	0.291	12,000
2024-01-12	0.385	0.385	0.385	0.385	0.295	44,000
2024-01-10	0.400	0.400	0.400	0.400	0.307	56,000
2024-01-08	0.390	0.410	0.390	0.400	0.307	108,000
2024-01-03	0.375	0.375	0.375	0.375	0.288	100,000
2023-12-29	0.365	0.365	0.365	0.365	0.280	8,000
2023-12-28	0.365	0.365	0.365	0.365	0.280	24,000
2023-12-27	0.365	0.365	0.365	0.365	0.280	12,000
2023-12-15	0.365	0.365	0.365	0.365	0.280	24,000
2023-12-13	0.370	0.370	0.365	0.370	0.284	40,000
2023-12-08	0.375	0.380	0.375	0.380	0.291	12,000
2023-12-07	0.400	0.400	0.395	0.395	0.303	36,000
2023-11-27	0.370	0.370	0.360	0.360	0.276	56,000
2023-11-24	0.370	0.370	0.370	0.370	0.284	184,000
2023-11-23	0.365	0.370	0.365	0.370	0.284	76,000
2023-11-21	0.390	0.390	0.390	0.390	0.299	4,000
2023-11-16	0.365	0.400	0.365	0.390	0.299	92,000

← NewerPage 9 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.