Fse Engineering Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-14	5.580	5.680	5.560	5.670	4.391	204,000
2023-02-13	5.480	5.510	5.470	5.500	4.259	24,000
2023-02-10	5.500	5.520	5.490	5.510	4.267	20,000
2023-02-09	5.490	5.490	5.490	5.490	4.251	39,000
2023-02-08	5.490	5.490	5.480	5.480	4.244	40,000
2023-02-07	5.450	5.500	5.450	5.480	4.244	198,612
2023-02-06	5.580	5.580	5.490	5.520	4.275	238,000
2023-02-03	5.600	5.600	5.560	5.580	4.321	88,000
2023-02-02	5.530	5.600	5.510	5.600	4.337	57,000
2023-02-01	5.560	5.560	5.500	5.510	4.267	199,000
2023-01-31	5.590	5.590	5.500	5.560	4.306	126,000
2023-01-30	5.610	5.650	5.590	5.590	4.329	66,000
2023-01-27	5.660	5.660	5.600	5.610	4.344	152,000
2023-01-26	5.630	5.690	5.630	5.650	4.375	132,751
2023-01-20	5.520	5.610	5.520	5.590	4.329	183,000
2023-01-19	5.530	5.570	5.480	5.520	4.275	28,000
2023-01-18	5.570	5.580	5.490	5.530	4.282	204,000
2023-01-17	5.540	5.570	5.530	5.570	4.313	64,000
2023-01-16	5.550	5.630	5.550	5.570	4.313	66,000
2023-01-13	5.550	5.560	5.520	5.560	4.306	92,000
2023-01-12	5.580	5.580	5.510	5.550	4.298	102,000
2023-01-11	5.700	5.700	5.590	5.590	4.329	141,000
2023-01-10	5.550	5.640	5.550	5.640	4.367	184,000
2023-01-09	5.540	5.560	5.500	5.550	4.298	154,506
2023-01-06	5.500	5.510	5.500	5.500	4.259	217,309
2023-01-05	5.500	5.500	5.480	5.500	4.259	285,000
2023-01-04	5.450	5.500	5.450	5.490	4.251	190,000
2023-01-03	5.440	5.450	5.390	5.450	4.220	118,000
2022-12-30	5.400	5.440	5.400	5.440	4.213	77,000
2022-12-29	5.450	5.450	5.380	5.390	4.174	74,000
2022-12-28	5.400	5.490	5.380	5.450	4.220	315,000
2022-12-23	5.360	5.380	5.350	5.380	4.166	64,000
2022-12-22	5.330	5.400	5.330	5.390	4.174	246,000
2022-12-21	5.300	5.330	5.290	5.320	4.120	172,577
2022-12-20	5.280	5.320	5.280	5.280	4.089	205,000
2022-12-19	5.280	5.300	5.270	5.270	4.081	72,000
2022-12-16	5.250	5.280	5.250	5.260	4.073	39,000
2022-12-15	5.230	5.250	5.230	5.250	4.065	109,000
2022-12-14	5.250	5.280	5.250	5.270	4.081	31,000
2022-12-13	5.200	5.300	5.200	5.200	4.027	60,000
2022-12-12	5.300	5.300	5.190	5.200	4.027	58,000
2022-12-09	5.200	5.300	5.160	5.160	3.996	205,000
2022-12-08	5.160	5.200	5.160	5.200	4.027	107,000
2022-12-07	5.150	5.200	5.150	5.150	3.988	128,477
2022-12-06	5.120	5.170	5.120	5.150	3.988	70,000
2022-12-05	5.030	5.190	5.030	5.120	3.965	131,000
2022-12-02	4.970	5.000	4.960	5.000	3.872	68,000
2022-12-01	4.980	4.990	4.950	4.970	3.849	210,000
2022-11-30	4.880	4.950	4.880	4.920	3.810	181,000
2022-11-29	4.920	4.920	4.850	4.900	3.794	126,000
2022-11-28	4.870	4.920	4.870	4.910	3.802	59,000
2022-11-25	4.860	4.960	4.860	4.940	3.825	121,000
2022-11-24	4.880	4.880	4.850	4.880	3.779	31,000
2022-11-23	4.860	4.880	4.860	4.880	3.779	14,000
2022-11-22	4.850	4.870	4.820	4.840	3.748	73,000
2022-11-21	4.920	4.920	4.800	4.850	3.756	78,560
2022-11-18	4.900	4.900	4.830	4.860	3.763	88,000
2022-11-17	4.870	4.910	4.790	4.890	3.787	262,000
2022-11-16	4.810	4.900	4.800	4.850	3.756	168,000
2022-11-15	4.810	4.880	4.780	4.780	3.702	253,000

← NewerPage 16 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.