Fse Engineering Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	5.950	6.030	5.950	5.990	4.830	44,000
2023-11-09	5.950	6.020	5.900	5.950	4.798	64,000
2023-11-08	6.000	6.020	5.980	5.980	4.822	37,000
2023-11-07	5.980	6.000	5.940	5.940	4.790	51,574
2023-11-06	5.920	6.030	5.900	5.980	4.822	56,000
2023-11-03	5.920	5.990	5.890	5.990	4.830	203,000
2023-11-02	5.870	6.050	5.870	6.000	4.838	260,000
2023-11-01	5.770	5.830	5.770	5.830	4.701	6,000
2023-10-31	5.840	5.850	5.760	5.830	4.701	75,000
2023-10-30	5.650	5.820	5.650	5.800	4.677	121,000
2023-10-27	5.690	5.780	5.660	5.770	4.653	141,000
2023-10-26	5.750	5.790	5.630	5.730	4.621	137,000
2023-10-25	5.660	5.740	5.600	5.720	4.613	113,000
2023-10-24	5.750	5.750	5.650	5.650	4.556	176,300
2023-10-20	5.760	5.800	5.680	5.730	4.621	216,000
2023-10-19	5.950	5.950	5.750	5.750	4.637	57,000
2023-10-18	5.830	5.830	5.760	5.780	4.661	48,000
2023-10-16	5.850	5.860	5.760	5.800	4.677	139,000
2023-10-13	5.820	5.830	5.770	5.830	4.701	107,000
2023-10-12	5.800	5.800	5.740	5.750	4.637	127,000
2023-10-11	5.730	5.770	5.710	5.770	4.653	235,000
2023-10-10	5.740	5.750	5.700	5.700	4.596	137,000
2023-10-09	5.770	5.770	5.680	5.700	4.596	9,634
2023-10-06	5.700	5.750	5.680	5.680	4.580	22,000
2023-10-05	5.660	5.690	5.650	5.650	4.556	40,000
2023-10-04	5.690	5.700	5.680	5.680	4.580	29,000
2023-10-03	5.750	5.750	5.680	5.700	4.596	41,000
2023-09-29	5.730	5.790	5.700	5.750	4.637	79,000
2023-09-28	5.780	5.780	5.680	5.720	4.613	201,000
2023-09-27	5.850	5.870	5.830	5.830	4.701	230,000
2023-09-26	5.840	5.860	5.840	5.850	4.717	50,000
2023-09-25	5.850	5.850	5.830	5.830	4.701	8,000
2023-09-22	5.840	5.850	5.840	5.850	4.717	28,000
2023-09-21	5.880	5.880	5.810	5.850	4.717	113,878
2023-09-20	5.900	5.900	5.850	5.880	4.742	13,000
2023-09-19	5.860	5.890	5.830	5.860	4.725	37,000
2023-09-18	5.950	5.950	5.850	5.850	4.717	100,000
2023-09-15	5.950	5.950	5.870	5.900	4.758	36,000
2023-09-14	5.800	5.920	5.800	5.900	4.758	44,000
2023-09-13	5.950	5.950	5.850	5.900	4.758	14,000
2023-09-12	5.880	5.950	5.860	5.920	4.774	81,000
2023-09-11	5.960	5.960	5.900	5.950	4.798	20,000
2023-09-07	6.000	6.000	5.960	5.990	4.830	49,424
2023-09-06	5.960	6.030	5.900	5.950	4.798	89,000
2023-09-05	6.000	6.030	5.950	5.980	4.822	32,000
2023-09-04	5.960	6.020	5.960	6.020	4.855	89,000
2023-08-31	5.880	5.950	5.880	5.950	4.798	70,000
2023-08-30	5.810	5.900	5.800	5.870	4.734	67,000
2023-08-29	5.780	5.860	5.780	5.800	4.677	55,000
2023-08-28	5.760	5.840	5.740	5.760	4.645	212,000
2023-08-25	5.760	5.840	5.730	5.750	4.637	58,000
2023-08-24	5.900	5.900	5.740	5.770	4.653	107,000
2023-08-23	5.670	5.780	5.670	5.730	4.621	160,000
2023-08-22	5.670	5.670	5.620	5.670	4.572	218,000
2023-08-21	5.800	5.800	5.660	5.660	4.564	392,964
2023-08-18	5.810	5.860	5.810	5.820	4.693	147,000
2023-08-17	5.900	5.900	5.810	5.850	4.717	169,000
2023-08-16	6.000	6.000	5.950	5.980	4.822	69,000
2023-08-15	5.890	6.100	5.890	6.000	4.838	190,000
2023-08-14	5.960	5.960	5.870	5.900	4.758	151,000

← NewerPage 13 of 21 · 1,228 trading daysOlder →

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.