Fse Engineering Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-07 | 5.600 | 5.650 | 5.550 | 5.550 | 4.641 | 132,234 |
| 2024-02-06 | 5.540 | 5.590 | 5.520 | 5.570 | 4.658 | 42,000 |
| 2024-02-05 | 5.470 | 5.540 | 5.450 | 5.540 | 4.633 | 77,000 |
| 2024-02-02 | 5.430 | 5.470 | 5.400 | 5.470 | 4.574 | 251,000 |
| 2024-02-01 | 5.490 | 5.530 | 5.410 | 5.420 | 4.532 | 314,000 |
| 2024-01-31 | 5.520 | 5.520 | 5.480 | 5.490 | 4.591 | 100,000 |
| 2024-01-30 | 5.550 | 5.560 | 5.520 | 5.520 | 4.616 | 36,000 |
| 2024-01-29 | 5.650 | 5.650 | 5.550 | 5.560 | 4.649 | 63,000 |
| 2024-01-26 | 5.610 | 5.650 | 5.570 | 5.570 | 4.658 | 83,000 |
| 2024-01-25 | 5.590 | 5.590 | 5.490 | 5.520 | 4.616 | 99,000 |
| 2024-01-24 | 5.560 | 5.610 | 5.500 | 5.590 | 4.675 | 203,000 |
| 2024-01-23 | 5.520 | 5.690 | 5.520 | 5.560 | 4.649 | 99,000 |
| 2024-01-22 | 5.610 | 5.610 | 5.490 | 5.500 | 4.599 | 272,931 |
| 2024-01-19 | 5.620 | 5.700 | 5.590 | 5.590 | 4.675 | 71,000 |
| 2024-01-18 | 5.580 | 5.630 | 5.580 | 5.630 | 4.708 | 66,000 |
| 2024-01-17 | 5.700 | 5.710 | 5.550 | 5.600 | 4.683 | 216,000 |
| 2024-01-16 | 5.800 | 5.800 | 5.730 | 5.760 | 4.817 | 101,000 |
| 2024-01-15 | 5.850 | 5.850 | 5.770 | 5.800 | 4.850 | 84,000 |
| 2024-01-12 | 5.750 | 5.850 | 5.730 | 5.790 | 4.842 | 146,000 |
| 2024-01-11 | 5.700 | 5.720 | 5.660 | 5.720 | 4.783 | 33,000 |
| 2024-01-10 | 5.670 | 5.720 | 5.670 | 5.710 | 4.775 | 27,000 |
| 2024-01-09 | 5.690 | 5.700 | 5.690 | 5.700 | 4.767 | 42,000 |
| 2024-01-08 | 5.710 | 5.710 | 5.680 | 5.690 | 4.758 | 54,126 |
| 2024-01-05 | 5.760 | 5.800 | 5.760 | 5.770 | 4.825 | 13,000 |
| 2024-01-04 | 5.680 | 5.760 | 5.670 | 5.760 | 4.817 | 155,000 |
| 2024-01-03 | 5.660 | 5.670 | 5.660 | 5.660 | 4.733 | 47,000 |
| 2024-01-02 | 5.670 | 5.680 | 5.660 | 5.660 | 4.733 | 70,000 |
| 2023-12-29 | 5.680 | 5.680 | 5.660 | 5.680 | 4.750 | 162,000 |
| 2023-12-28 | 5.690 | 5.690 | 5.640 | 5.670 | 4.741 | 20,000 |
| 2023-12-27 | 5.640 | 5.640 | 5.600 | 5.630 | 4.708 | 261,000 |
| 2023-12-22 | 5.700 | 5.700 | 5.620 | 5.620 | 4.700 | 36,000 |
| 2023-12-21 | 5.600 | 5.610 | 5.600 | 5.610 | 4.691 | 23,371 |
| 2023-12-20 | 5.600 | 5.710 | 5.600 | 5.610 | 4.691 | 78,000 |
| 2023-12-19 | 5.550 | 5.610 | 5.550 | 5.600 | 4.683 | 5,000 |
| 2023-12-18 | 5.610 | 5.640 | 5.570 | 5.640 | 4.716 | 55,000 |
| 2023-12-15 | 5.600 | 5.710 | 5.600 | 5.610 | 4.691 | 60,000 |
| 2023-12-14 | 5.590 | 5.590 | 5.520 | 5.570 | 4.658 | 44,000 |
| 2023-12-13 | 5.600 | 5.600 | 5.520 | 5.590 | 4.675 | 12,000 |
| 2023-12-12 | 5.500 | 5.590 | 5.500 | 5.510 | 4.608 | 105,000 |
| 2023-12-11 | 5.560 | 5.560 | 5.500 | 5.510 | 4.608 | 75,000 |
| 2023-12-08 | 5.540 | 5.590 | 5.540 | 5.560 | 4.649 | 38,000 |
| 2023-12-07 | 5.620 | 5.620 | 5.540 | 5.550 | 4.641 | 62,395 |
| 2023-12-06 | 5.610 | 5.630 | 5.610 | 5.620 | 4.700 | 64,000 |
| 2023-12-05 | 5.630 | 5.650 | 5.610 | 5.610 | 4.691 | 166,000 |
| 2023-12-04 | 5.600 | 5.690 | 5.600 | 5.630 | 4.708 | 51,000 |
| 2023-12-01 | 5.550 | 5.600 | 5.510 | 5.590 | 4.675 | 151,000 |
| 2023-11-30 | 5.600 | 5.640 | 5.600 | 5.610 | 4.691 | 62,000 |
| 2023-11-29 | 5.710 | 5.710 | 5.600 | 5.640 | 4.716 | 134,000 |
| 2023-11-28 | 5.690 | 5.700 | 5.680 | 5.690 | 4.758 | 39,459 |
| 2023-11-27 | 5.700 | 5.720 | 5.680 | 5.720 | 4.783 | 15,000 |
| 2023-11-24 | 5.750 | 5.750 | 5.700 | 5.710 | 4.775 | 25,000 |
| 2023-11-23 | 5.740 | 5.770 | 5.700 | 5.740 | 4.800 | 101,000 |
| 2023-11-22 | 5.970 | 6.000 | 5.970 | 5.970 | 4.814 | 120,000 |
| 2023-11-21 | 5.970 | 6.000 | 5.910 | 5.950 | 4.798 | 32,661 |
| 2023-11-20 | 5.940 | 6.000 | 5.880 | 5.970 | 4.814 | 57,100 |
| 2023-11-17 | 5.950 | 6.030 | 5.940 | 5.940 | 4.790 | 71,000 |
| 2023-11-16 | 6.000 | 6.000 | 5.970 | 5.970 | 4.814 | 13,000 |
| 2023-11-15 | 5.950 | 6.030 | 5.950 | 6.000 | 4.838 | 123,000 |
| 2023-11-14 | 5.950 | 5.990 | 5.950 | 5.970 | 4.814 | 25,000 |
| 2023-11-13 | 6.000 | 6.000 | 5.990 | 5.990 | 4.830 | 20,000 |
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.