Able Engineering Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	0.370	0.370	0.350	0.355	0.355	228,000
2026-10-21	0.370	0.370	0.370	0.370	0.370	28,000
2026-10-20	0.370	0.370	0.370	0.370	0.370	0
2026-10-16	0.370	0.370	0.370	0.370	0.370	28,000
2026-10-15	0.375	0.375	0.375	0.375	0.375	0
2026-10-14	0.395	0.410	0.375	0.375	0.375	72,000
2026-10-13	0.370	0.370	0.365	0.370	0.370	408,000
2026-10-12	0.370	0.370	0.365	0.365	0.365	764,000
2026-10-09	0.370	0.370	0.370	0.370	0.370	0
2026-10-08	0.370	0.370	0.370	0.370	0.370	92,000
2026-10-07	0.370	0.370	0.370	0.370	0.370	0
2026-10-06	0.370	0.370	0.370	0.370	0.370	8,000
2026-10-05	0.370	0.370	0.365	0.365	0.365	56,000
2026-10-02	0.370	0.370	0.370	0.370	0.370	0
2026-09-30	0.375	0.375	0.370	0.370	0.370	24,000
2026-09-29	0.370	0.370	0.370	0.370	0.370	0
2026-09-28	0.375	0.375	0.370	0.370	0.370	500,000
2026-09-25	0.370	0.370	0.370	0.370	0.370	0
2026-09-24	0.370	0.370	0.365	0.370	0.370	148,000
2026-09-23	0.370	0.370	0.365	0.365	0.365	92,000
2026-09-22	0.375	0.375	0.370	0.370	0.370	264,000
2026-09-21	0.380	0.380	0.375	0.375	0.375	132,000
2026-09-18	0.365	0.370	0.360	0.370	0.370	824,000
2026-09-17	0.395	0.395	0.360	0.360	0.360	1,372,000
2026-09-16	0.375	0.410	0.375	0.395	0.395	1,212,000
2026-09-15	0.410	0.420	0.365	0.375	0.375	1,684,000
2026-09-14	0.460	0.460	0.430	0.430	0.430	428,000
2026-09-11	0.465	0.465	0.460	0.465	0.465	104,000
2026-09-10	0.470	0.470	0.465	0.465	0.465	344,000
2026-09-09	0.470	0.470	0.465	0.465	0.465	344,000
2026-09-08	0.470	0.470	0.470	0.470	0.470	164,000
2026-09-07	0.475	0.475	0.470	0.470	0.470	68,000
2026-09-04	0.475	0.475	0.475	0.475	0.475	52,000
2026-09-03	0.480	0.480	0.480	0.480	0.480	36,000
2026-09-02	0.480	0.480	0.475	0.475	0.475	28,000
2026-08-31	0.485	0.485	0.475	0.475	0.475	12,000
2026-08-28	0.500	0.500	0.500	0.500	0.470	12,000
2026-08-27	0.535	0.535	0.500	0.500	0.470	20,000
2026-08-25	0.510	0.515	0.495	0.495	0.465	52,000
2026-08-24	0.495	0.495	0.495	0.495	0.465	8,000
2026-08-19	0.495	0.495	0.495	0.495	0.465	16,000
2026-08-18	0.490	0.490	0.490	0.490	0.461	16,000
2026-08-17	0.505	0.510	0.480	0.505	0.475	864,000
2026-08-14	0.525	0.530	0.515	0.520	0.489	64,000
2026-08-13	0.520	0.535	0.505	0.515	0.484	176,000
2026-08-11	0.535	0.535	0.515	0.515	0.484	20,000
2026-08-06	0.535	0.535	0.510	0.510	0.479	8,000
2026-08-05	0.510	0.525	0.510	0.515	0.484	312,000
2026-08-04	0.505	0.505	0.500	0.500	0.470	224,000
2026-08-03	0.525	0.525	0.490	0.520	0.489	252,000
2026-07-31	0.520	0.520	0.495	0.495	0.465	8,000
2026-07-29	0.520	0.520	0.485	0.500	0.470	56,000
2026-07-27	0.530	0.530	0.530	0.530	0.498	4,000
2026-07-23	0.530	0.530	0.480	0.490	0.461	452,000
2026-07-22	0.490	0.490	0.485	0.485	0.456	156,000
2026-07-21	0.500	0.500	0.490	0.490	0.461	508,000
2026-07-17	0.500	0.500	0.495	0.495	0.465	12,000
2026-07-16	0.500	0.510	0.500	0.510	0.479	72,000
2026-07-15	0.510	0.510	0.500	0.500	0.470	72,000
2026-07-13	0.500	0.500	0.500	0.500	0.470	204,000

Page 1 of 2 · 106 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.