Fse Engineering Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	6.020	6.030	5.960	6.020	4.855	49,000
2023-08-10	6.030	6.030	5.980	6.020	4.855	22,000
2023-08-09	5.920	6.060	5.900	6.040	4.871	77,000
2023-08-08	5.920	5.940	5.810	5.910	4.766	386,000
2023-08-07	6.040	6.040	5.900	5.930	4.782	720,590
2023-08-04	6.060	6.080	6.050	6.050	4.879	110,000
2023-08-03	6.070	6.090	6.060	6.060	4.887	130,000
2023-08-02	6.090	6.090	6.040	6.060	4.887	28,000
2023-08-01	6.070	6.100	6.040	6.090	4.911	111,000
2023-07-31	6.060	6.100	6.050	6.060	4.887	176,000
2023-07-28	6.080	6.080	6.050	6.060	4.887	133,000
2023-07-27	6.120	6.150	6.080	6.090	4.911	11,000
2023-07-26	6.110	6.110	6.080	6.080	4.903	104,000
2023-07-25	6.110	6.110	6.070	6.080	4.903	69,000
2023-07-24	6.150	6.150	6.060	6.070	4.895	60,010
2023-07-21	6.060	6.120	6.060	6.060	4.887	80,774
2023-07-20	6.070	6.080	6.070	6.080	4.903	57,000
2023-07-19	6.070	6.070	6.050	6.060	4.887	55,417
2023-07-18	6.100	6.170	6.070	6.070	4.895	91,000
2023-07-14	6.080	6.090	6.050	6.060	4.887	102,500
2023-07-13	6.060	6.100	6.030	6.080	4.903	102,000
2023-07-11	6.030	6.040	6.010	6.030	4.863	79,500
2023-07-10	6.020	6.050	5.980	6.010	4.846	28,000
2023-07-07	6.020	6.070	5.990	6.050	4.879	92,307
2023-07-06	6.030	6.030	6.000	6.020	4.855	51,000
2023-07-05	6.030	6.040	6.030	6.040	4.871	46,000
2023-07-04	6.040	6.050	6.040	6.040	4.871	21,000
2023-07-03	6.050	6.080	6.030	6.050	4.879	57,000
2023-06-30	6.030	6.050	6.030	6.030	4.863	16,000
2023-06-29	6.180	6.180	6.010	6.030	4.863	103,000
2023-06-28	6.040	6.080	6.000	6.010	4.846	89,000
2023-06-27	5.960	6.050	5.940	6.040	4.871	335,000
2023-06-26	5.950	5.960	5.950	5.960	4.806	33,000
2023-06-23	5.930	5.940	5.880	5.930	4.782	39,000
2023-06-21	5.980	5.980	5.880	5.940	4.790	83,976
2023-06-20	5.940	6.000	5.940	6.000	4.838	29,000
2023-06-19	6.030	6.030	5.900	5.950	4.798	439,000
2023-06-16	6.010	6.040	6.010	6.030	4.863	75,000
2023-06-15	6.020	6.030	6.010	6.020	4.855	78,000
2023-06-14	6.070	6.070	6.030	6.030	4.863	77,000
2023-06-13	6.050	6.080	6.020	6.070	4.895	10,000
2023-06-12	6.030	6.090	6.030	6.050	4.879	105,000
2023-06-09	6.080	6.100	6.070	6.070	4.895	174,000
2023-06-08	6.020	6.050	6.010	6.050	4.879	141,000
2023-06-07	6.000	6.080	5.990	6.030	4.863	106,967
2023-06-06	6.010	6.020	5.990	6.000	4.838	52,000
2023-06-05	6.010	6.030	5.990	6.000	4.838	45,000
2023-06-02	6.000	6.080	6.000	6.010	4.846	78,000
2023-06-01	6.020	6.020	5.990	6.000	4.838	91,000
2023-05-31	6.040	6.080	6.000	6.020	4.855	142,000
2023-05-30	6.020	6.030	6.000	6.020	4.855	86,000
2023-05-29	6.000	6.040	6.000	6.010	4.846	88,000
2023-05-25	6.000	6.040	5.970	6.040	4.871	169,000
2023-05-24	6.020	6.040	6.000	6.000	4.838	46,000
2023-05-23	6.020	6.040	6.020	6.030	4.863	42,000
2023-05-22	6.030	6.080	6.030	6.050	4.879	23,158
2023-05-19	6.000	6.050	6.000	6.020	4.855	125,000
2023-05-18	6.030	6.030	6.000	6.030	4.863	82,000
2023-05-17	6.030	6.040	6.000	6.010	4.846	155,000
2023-05-16	6.040	6.080	6.040	6.040	4.871	21,000

← NewerPage 14 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.