Fse Engineering Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-15	6.050	6.050	6.010	6.030	4.863	222,000
2023-05-12	6.080	6.080	6.050	6.050	4.879	69,000
2023-05-11	6.130	6.160	6.130	6.130	4.943	33,000
2023-05-10	6.140	6.140	6.080	6.120	4.935	107,000
2023-05-09	6.150	6.150	6.140	6.150	4.959	13,000
2023-05-08	6.070	6.180	6.070	6.150	4.959	187,978
2023-05-05	6.050	6.070	6.050	6.070	4.895	43,000
2023-05-04	6.030	6.080	6.030	6.050	4.879	43,000
2023-05-03	6.060	6.070	6.030	6.060	4.887	123,000
2023-05-02	6.030	6.080	6.020	6.060	4.887	367,300
2023-04-28	6.030	6.090	6.020	6.030	4.863	51,000
2023-04-27	6.000	6.020	5.970	6.010	4.846	136,000
2023-04-26	6.000	6.040	6.000	6.020	4.855	31,347
2023-04-25	6.010	6.020	6.000	6.010	4.846	69,000
2023-04-24	6.010	6.050	6.000	6.010	4.846	115,000
2023-04-21	6.050	6.050	6.020	6.020	4.855	81,000
2023-04-20	6.060	6.100	6.030	6.050	4.879	206,000
2023-04-19	6.080	6.100	6.060	6.070	4.895	89,000
2023-04-18	6.100	6.100	6.060	6.080	4.903	81,000
2023-04-17	6.120	6.120	6.060	6.100	4.919	63,000
2023-04-14	6.070	6.140	6.070	6.120	4.935	126,000
2023-04-13	6.070	6.100	6.050	6.070	4.895	35,000
2023-04-12	6.090	6.100	6.050	6.100	4.919	178,219
2023-04-11	6.030	6.050	6.010	6.030	4.863	172,000
2023-04-06	6.090	6.090	6.020	6.040	4.871	107,000
2023-04-04	6.040	6.080	5.990	6.020	4.855	102,000
2023-04-03	6.090	6.090	6.000	6.020	4.855	84,000
2023-03-31	6.090	6.100	6.010	6.020	4.855	89,000
2023-03-30	6.030	6.030	6.010	6.010	4.846	51,000
2023-03-29	6.080	6.080	6.020	6.040	4.871	161,000
2023-03-28	6.060	6.080	6.020	6.060	4.887	240,000
2023-03-27	6.000	6.050	5.990	6.030	4.863	273,000
2023-03-24	6.000	6.020	6.000	6.000	4.838	123,000
2023-03-23	6.020	6.050	6.010	6.020	4.855	109,000
2023-03-22	6.000	6.090	6.000	6.070	4.895	23,000
2023-03-21	6.000	6.040	5.980	6.010	4.846	239,687
2023-03-20	6.080	6.080	6.000	6.000	4.838	88,000
2023-03-17	6.000	6.050	5.960	6.050	4.879	428,000
2023-03-16	6.000	6.010	5.980	6.010	4.846	124,000
2023-03-15	6.060	6.100	6.010	6.020	4.855	131,000
2023-03-14	5.950	6.080	5.950	6.010	4.846	376,000
2023-03-13	5.710	5.950	5.700	5.950	4.798	420,000
2023-03-10	5.930	5.930	5.740	5.780	4.661	372,000
2023-03-09	5.910	5.990	5.870	5.930	4.782	276,000
2023-03-08	6.200	6.200	6.160	6.170	4.778	314,000
2023-03-07	6.260	6.280	6.210	6.210	4.809	258,934
2023-03-06	6.210	6.270	6.200	6.260	4.848	123,000
2023-03-03	6.220	6.250	6.190	6.210	4.809	146,000
2023-03-02	6.190	6.260	6.160	6.180	4.786	105,000
2023-03-01	6.160	6.260	6.160	6.190	4.793	437,000
2023-02-28	6.120	6.190	6.120	6.160	4.770	75,000
2023-02-27	6.250	6.320	6.060	6.120	4.739	428,000
2023-02-24	6.250	6.280	6.240	6.270	4.855	622,000
2023-02-23	6.100	6.260	6.100	6.240	4.832	728,000
2023-02-22	6.050	6.150	6.040	6.100	4.724	418,000
2023-02-21	5.810	6.050	5.810	6.040	4.677	720,952
2023-02-20	5.800	5.830	5.800	5.830	4.515	114,000
2023-02-17	5.790	5.800	5.770	5.800	4.491	106,000
2023-02-16	5.840	5.850	5.780	5.800	4.491	224,000
2023-02-15	5.700	5.830	5.700	5.820	4.507	552,000

← NewerPage 15 of 21 · 1,225 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.