Fse Engineering Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 5.420 | 5.500 | 5.410 | 5.490 | 4.775 | 227,000 |
| 2024-05-09 | 5.480 | 5.500 | 5.460 | 5.460 | 4.749 | 63,000 |
| 2024-05-08 | 5.480 | 5.480 | 5.420 | 5.420 | 4.714 | 30,088 |
| 2024-05-07 | 5.460 | 5.480 | 5.460 | 5.480 | 4.767 | 24,000 |
| 2024-05-06 | 5.430 | 5.460 | 5.430 | 5.460 | 4.749 | 64,000 |
| 2024-05-03 | 5.410 | 5.490 | 5.400 | 5.450 | 4.741 | 62,000 |
| 2024-05-02 | 5.410 | 5.430 | 5.400 | 5.400 | 4.697 | 160,000 |
| 2024-04-30 | 5.490 | 5.490 | 5.420 | 5.430 | 4.723 | 76,000 |
| 2024-04-29 | 5.440 | 5.500 | 5.440 | 5.490 | 4.775 | 12,000 |
| 2024-04-26 | 5.430 | 5.470 | 5.420 | 5.440 | 4.732 | 54,000 |
| 2024-04-25 | 5.410 | 5.420 | 5.410 | 5.420 | 4.714 | 87,000 |
| 2024-04-24 | 5.400 | 5.420 | 5.400 | 5.420 | 4.714 | 36,000 |
| 2024-04-23 | 5.400 | 5.430 | 5.400 | 5.410 | 4.706 | 63,033 |
| 2024-04-22 | 5.420 | 5.420 | 5.400 | 5.400 | 4.697 | 61,000 |
| 2024-04-19 | 5.420 | 5.440 | 5.400 | 5.420 | 4.714 | 88,000 |
| 2024-04-17 | 5.400 | 5.500 | 5.360 | 5.420 | 4.714 | 344,000 |
| 2024-04-16 | 5.410 | 5.410 | 5.380 | 5.400 | 4.697 | 161,000 |
| 2024-04-15 | 5.430 | 5.440 | 5.400 | 5.410 | 4.706 | 46,000 |
| 2024-04-12 | 5.550 | 5.610 | 5.400 | 5.420 | 4.714 | 69,000 |
| 2024-04-11 | 5.410 | 5.420 | 5.410 | 5.410 | 4.706 | 87,000 |
| 2024-04-10 | 5.460 | 5.500 | 5.410 | 5.440 | 4.732 | 114,216 |
| 2024-04-09 | 5.480 | 5.480 | 5.440 | 5.450 | 4.741 | 29,468 |
| 2024-04-08 | 5.470 | 5.490 | 5.470 | 5.470 | 4.758 | 88,216 |
| 2024-04-05 | 5.550 | 5.550 | 5.450 | 5.470 | 4.758 | 100,000 |
| 2024-04-03 | 5.520 | 5.520 | 5.430 | 5.460 | 4.749 | 92,000 |
| 2024-04-02 | 5.450 | 5.460 | 5.400 | 5.460 | 4.749 | 118,000 |
| 2024-03-28 | 5.490 | 5.500 | 5.450 | 5.450 | 4.741 | 98,000 |
| 2024-03-27 | 5.500 | 5.520 | 5.450 | 5.450 | 4.741 | 139,000 |
| 2024-03-26 | 5.480 | 5.520 | 5.470 | 5.470 | 4.758 | 131,000 |
| 2024-03-25 | 5.490 | 5.490 | 5.450 | 5.480 | 4.767 | 30,016 |
| 2024-03-22 | 5.500 | 5.600 | 5.480 | 5.490 | 4.775 | 117,000 |
| 2024-03-21 | 5.490 | 5.530 | 5.430 | 5.500 | 4.784 | 100,972 |
| 2024-03-20 | 5.430 | 5.500 | 5.430 | 5.490 | 4.775 | 152,000 |
| 2024-03-19 | 5.520 | 5.520 | 5.410 | 5.410 | 4.706 | 190,000 |
| 2024-03-18 | 5.530 | 5.530 | 5.500 | 5.510 | 4.793 | 127,000 |
| 2024-03-15 | 5.510 | 5.550 | 5.510 | 5.530 | 4.810 | 25,000 |
| 2024-03-14 | 5.550 | 5.650 | 5.530 | 5.550 | 4.828 | 98,000 |
| 2024-03-13 | 5.540 | 5.650 | 5.540 | 5.550 | 4.828 | 108,000 |
| 2024-03-12 | 5.560 | 5.620 | 5.530 | 5.540 | 4.819 | 288,500 |
| 2024-03-11 | 5.730 | 5.730 | 5.530 | 5.560 | 4.836 | 141,000 |
| 2024-03-08 | 5.780 | 5.800 | 5.760 | 5.800 | 4.850 | 168,000 |
| 2024-03-07 | 5.700 | 5.800 | 5.700 | 5.780 | 4.833 | 196,502 |
| 2024-03-06 | 5.680 | 5.720 | 5.670 | 5.700 | 4.767 | 71,000 |
| 2024-03-05 | 5.670 | 5.690 | 5.670 | 5.670 | 4.741 | 97,000 |
| 2024-03-04 | 5.680 | 5.680 | 5.650 | 5.680 | 4.750 | 277,000 |
| 2024-03-01 | 5.710 | 5.710 | 5.650 | 5.670 | 4.741 | 53,000 |
| 2024-02-29 | 5.750 | 5.780 | 5.630 | 5.710 | 4.775 | 316,000 |
| 2024-02-28 | 5.630 | 5.750 | 5.630 | 5.670 | 4.741 | 281,000 |
| 2024-02-27 | 5.750 | 5.770 | 5.500 | 5.630 | 4.708 | 558,000 |
| 2024-02-26 | 5.760 | 5.770 | 5.750 | 5.770 | 4.825 | 40,000 |
| 2024-02-23 | 5.710 | 5.760 | 5.710 | 5.760 | 4.817 | 81,857 |
| 2024-02-22 | 5.730 | 5.750 | 5.700 | 5.720 | 4.783 | 134,000 |
| 2024-02-21 | 5.700 | 5.720 | 5.680 | 5.710 | 4.775 | 131,000 |
| 2024-02-20 | 5.640 | 5.690 | 5.640 | 5.660 | 4.733 | 173,000 |
| 2024-02-19 | 5.550 | 5.650 | 5.550 | 5.630 | 4.708 | 410,000 |
| 2024-02-16 | 5.560 | 5.580 | 5.530 | 5.550 | 4.641 | 109,000 |
| 2024-02-15 | 5.540 | 5.590 | 5.540 | 5.550 | 4.641 | 9,000 |
| 2024-02-14 | 5.500 | 5.590 | 5.500 | 5.540 | 4.633 | 47,000 |
| 2024-02-09 | 5.520 | 5.560 | 5.520 | 5.550 | 4.641 | 33,000 |
| 2024-02-08 | 5.580 | 5.580 | 5.530 | 5.540 | 4.633 | 47,000 |
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.