Fse Engineering Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 5.350 | 5.530 | 5.350 | 5.380 | 4.680 | 131,254 |
| 2024-08-06 | 5.370 | 5.380 | 5.360 | 5.370 | 4.671 | 157,000 |
| 2024-08-05 | 5.440 | 5.480 | 5.370 | 5.370 | 4.671 | 511,000 |
| 2024-08-02 | 5.440 | 5.440 | 5.420 | 5.440 | 4.732 | 129,000 |
| 2024-08-01 | 5.450 | 5.460 | 5.400 | 5.460 | 4.749 | 97,000 |
| 2024-07-31 | 5.470 | 5.490 | 5.450 | 5.470 | 4.758 | 174,000 |
| 2024-07-30 | 5.580 | 5.580 | 5.480 | 5.490 | 4.775 | 36,000 |
| 2024-07-29 | 5.440 | 5.570 | 5.440 | 5.540 | 4.819 | 26,000 |
| 2024-07-26 | 5.440 | 5.490 | 5.440 | 5.450 | 4.741 | 42,000 |
| 2024-07-25 | 5.460 | 5.460 | 5.400 | 5.440 | 4.732 | 178,000 |
| 2024-07-24 | 5.530 | 5.530 | 5.430 | 5.460 | 4.749 | 224,000 |
| 2024-07-23 | 5.530 | 5.560 | 5.520 | 5.530 | 4.810 | 36,000 |
| 2024-07-22 | 5.550 | 5.570 | 5.530 | 5.540 | 4.819 | 127,801 |
| 2024-07-19 | 5.600 | 5.600 | 5.550 | 5.550 | 4.828 | 16,000 |
| 2024-07-18 | 5.570 | 5.570 | 5.560 | 5.560 | 4.836 | 35,000 |
| 2024-07-17 | 5.580 | 5.590 | 5.560 | 5.560 | 4.836 | 50,000 |
| 2024-07-16 | 5.600 | 5.600 | 5.580 | 5.580 | 4.854 | 46,000 |
| 2024-07-15 | 5.600 | 5.600 | 5.580 | 5.590 | 4.862 | 18,000 |
| 2024-07-12 | 5.550 | 5.590 | 5.550 | 5.590 | 4.862 | 75,000 |
| 2024-07-11 | 5.560 | 5.590 | 5.560 | 5.560 | 4.836 | 123,000 |
| 2024-07-10 | 5.590 | 5.600 | 5.580 | 5.580 | 4.854 | 53,000 |
| 2024-07-09 | 5.590 | 5.590 | 5.580 | 5.590 | 4.862 | 220,000 |
| 2024-07-08 | 5.600 | 5.620 | 5.590 | 5.590 | 4.862 | 109,232 |
| 2024-07-05 | 5.600 | 5.610 | 5.580 | 5.600 | 4.871 | 134,000 |
| 2024-07-04 | 5.590 | 5.620 | 5.580 | 5.620 | 4.888 | 29,000 |
| 2024-07-03 | 5.580 | 5.610 | 5.580 | 5.590 | 4.862 | 21,000 |
| 2024-07-02 | 5.620 | 5.620 | 5.580 | 5.600 | 4.871 | 128,383 |
| 2024-06-28 | 5.630 | 5.630 | 5.620 | 5.620 | 4.888 | 12,000 |
| 2024-06-27 | 5.700 | 5.700 | 5.600 | 5.610 | 4.880 | 178,000 |
| 2024-06-26 | 5.630 | 5.630 | 5.630 | 5.630 | 4.897 | 37,000 |
| 2024-06-25 | 5.650 | 5.670 | 5.640 | 5.650 | 4.915 | 34,000 |
| 2024-06-24 | 5.680 | 5.680 | 5.610 | 5.640 | 4.906 | 113,988 |
| 2024-06-21 | 5.690 | 5.720 | 5.670 | 5.680 | 4.941 | 282,000 |
| 2024-06-20 | 5.690 | 5.690 | 5.680 | 5.680 | 4.941 | 45,000 |
| 2024-06-19 | 5.690 | 5.690 | 5.650 | 5.680 | 4.941 | 99,000 |
| 2024-06-18 | 5.670 | 5.670 | 5.670 | 5.670 | 4.932 | 11,000 |
| 2024-06-17 | 5.700 | 5.700 | 5.680 | 5.690 | 4.949 | 9,000 |
| 2024-06-14 | 5.700 | 5.700 | 5.680 | 5.680 | 4.941 | 27,000 |
| 2024-06-13 | 5.700 | 5.720 | 5.670 | 5.720 | 4.975 | 60,000 |
| 2024-06-12 | 5.670 | 5.700 | 5.670 | 5.700 | 4.958 | 59,000 |
| 2024-06-11 | 5.690 | 5.720 | 5.660 | 5.720 | 4.975 | 120,000 |
| 2024-06-07 | 5.790 | 5.790 | 5.700 | 5.730 | 4.984 | 29,491 |
| 2024-06-06 | 5.650 | 5.760 | 5.650 | 5.680 | 4.941 | 56,000 |
| 2024-06-05 | 5.670 | 5.740 | 5.600 | 5.700 | 4.958 | 121,000 |
| 2024-06-04 | 5.660 | 5.700 | 5.650 | 5.660 | 4.923 | 48,000 |
| 2024-06-03 | 5.700 | 5.700 | 5.660 | 5.660 | 4.923 | 54,000 |
| 2024-05-31 | 5.690 | 5.690 | 5.650 | 5.650 | 4.915 | 117,000 |
| 2024-05-30 | 5.690 | 5.690 | 5.600 | 5.690 | 4.949 | 72,000 |
| 2024-05-29 | 5.720 | 5.720 | 5.680 | 5.720 | 4.975 | 92,000 |
| 2024-05-28 | 5.770 | 5.770 | 5.700 | 5.720 | 4.975 | 118,000 |
| 2024-05-27 | 5.900 | 5.900 | 5.730 | 5.770 | 5.019 | 62,000 |
| 2024-05-24 | 5.750 | 5.770 | 5.730 | 5.770 | 5.019 | 47,000 |
| 2024-05-23 | 5.800 | 5.800 | 5.750 | 5.750 | 5.001 | 134,834 |
| 2024-05-22 | 5.860 | 5.870 | 5.800 | 5.800 | 5.045 | 127,000 |
| 2024-05-21 | 5.860 | 5.880 | 5.830 | 5.860 | 5.097 | 158,000 |
| 2024-05-20 | 5.800 | 5.890 | 5.760 | 5.860 | 5.097 | 470,000 |
| 2024-05-17 | 5.720 | 5.860 | 5.700 | 5.740 | 4.993 | 232,000 |
| 2024-05-16 | 5.560 | 5.690 | 5.560 | 5.690 | 4.949 | 394,000 |
| 2024-05-14 | 5.550 | 5.550 | 5.520 | 5.520 | 4.801 | 20,000 |
| 2024-05-13 | 5.500 | 5.550 | 5.470 | 5.550 | 4.828 | 206,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-10 | 0.1890 HKD |
| 2025-11-26 | 0.1850 HKD |
| 2025-03-13 | 0.2110 HKD |
| 2024-11-28 | 0.2140 HKD |
| 2024-03-11 | 0.2240 HKD |
| 2023-11-23 | 0.2130 HKD |
| 2023-03-09 | 0.2450 HKD |
| 2022-10-21 | 0.2410 HKD |
| 2022-03-10 | 0.2090 HKD |
| 2021-11-24 | 0.1610 HKD |
| 2021-03-11 | 0.2890 HKD |
| 2020-11-24 | 0.1440 HKD |
| 2020-03-10 | 0.1280 HKD |
| 2019-12-11 | 0.1190 HKD |
| 2019-03-08 | 0.1010 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.