Fse Engineering Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 4.750 | 4.850 | 4.750 | 4.800 | 3.717 | 204,000 |
| 2022-11-11 | 4.600 | 4.710 | 4.600 | 4.700 | 3.640 | 280,000 |
| 2022-11-10 | 4.590 | 4.590 | 4.560 | 4.570 | 3.539 | 181,000 |
| 2022-11-09 | 4.570 | 4.590 | 4.560 | 4.590 | 3.554 | 142,000 |
| 2022-11-08 | 4.590 | 4.590 | 4.570 | 4.590 | 3.554 | 83,000 |
| 2022-11-07 | 4.540 | 4.580 | 4.520 | 4.570 | 3.539 | 271,764 |
| 2022-11-04 | 4.520 | 4.590 | 4.520 | 4.550 | 3.523 | 150,000 |
| 2022-11-03 | 4.540 | 4.540 | 4.500 | 4.500 | 3.485 | 199,000 |
| 2022-11-02 | 4.520 | 4.570 | 4.510 | 4.550 | 3.523 | 136,000 |
| 2022-11-01 | 4.570 | 4.570 | 4.520 | 4.520 | 3.500 | 137,000 |
| 2022-10-31 | 4.590 | 4.590 | 4.510 | 4.510 | 3.492 | 196,000 |
| 2022-10-28 | 4.680 | 4.680 | 4.590 | 4.590 | 3.554 | 227,000 |
| 2022-10-27 | 4.740 | 4.750 | 4.680 | 4.740 | 3.671 | 155,000 |
| 2022-10-26 | 4.570 | 4.750 | 4.550 | 4.750 | 3.678 | 241,000 |
| 2022-10-25 | 4.600 | 4.600 | 4.510 | 4.550 | 3.523 | 328,000 |
| 2022-10-24 | 4.860 | 4.870 | 4.660 | 4.660 | 3.609 | 342,658 |
| 2022-10-21 | 4.790 | 4.890 | 4.790 | 4.880 | 3.779 | 275,000 |
| 2022-10-20 | 5.010 | 5.090 | 5.000 | 5.050 | 3.724 | 175,000 |
| 2022-10-19 | 5.010 | 5.190 | 5.010 | 5.070 | 3.739 | 129,000 |
| 2022-10-18 | 5.010 | 5.010 | 4.980 | 4.990 | 3.680 | 219,827 |
| 2022-10-17 | 4.960 | 5.050 | 4.950 | 5.030 | 3.709 | 294,249 |
| 2022-10-14 | 5.000 | 5.040 | 4.950 | 5.000 | 3.687 | 347,000 |
| 2022-10-13 | 4.990 | 5.040 | 4.980 | 4.980 | 3.672 | 206,000 |
| 2022-10-12 | 5.000 | 5.040 | 4.970 | 4.980 | 3.672 | 220,000 |
| 2022-10-11 | 5.100 | 5.100 | 4.970 | 5.000 | 3.687 | 247,000 |
| 2022-10-10 | 5.050 | 5.120 | 5.000 | 5.100 | 3.761 | 145,318 |
| 2022-10-07 | 5.140 | 5.140 | 5.010 | 5.100 | 3.761 | 180,000 |
| 2022-10-06 | 5.100 | 5.150 | 5.100 | 5.150 | 3.798 | 24,000 |
| 2022-10-05 | 5.000 | 5.170 | 5.000 | 5.100 | 3.761 | 289,000 |
| 2022-10-03 | 5.000 | 5.000 | 4.910 | 4.970 | 3.665 | 183,000 |
| 2022-09-30 | 5.050 | 5.050 | 4.970 | 5.000 | 3.687 | 438,000 |
| 2022-09-29 | 5.040 | 5.210 | 5.010 | 5.050 | 3.724 | 372,000 |
| 2022-09-28 | 5.200 | 5.200 | 5.010 | 5.020 | 3.702 | 500,000 |
| 2022-09-27 | 5.260 | 5.280 | 5.200 | 5.200 | 3.835 | 236,000 |
| 2022-09-26 | 5.320 | 5.380 | 5.260 | 5.260 | 3.879 | 150,000 |
| 2022-09-23 | 5.330 | 5.350 | 5.290 | 5.290 | 3.901 | 148,000 |
| 2022-09-22 | 5.300 | 5.360 | 5.260 | 5.300 | 3.908 | 240,492 |
| 2022-09-21 | 5.310 | 5.360 | 5.290 | 5.360 | 3.953 | 92,000 |
| 2022-09-20 | 5.330 | 5.400 | 5.320 | 5.350 | 3.945 | 28,000 |
| 2022-09-19 | 5.350 | 5.410 | 5.290 | 5.290 | 3.901 | 93,000 |
| 2022-09-16 | 5.410 | 5.410 | 5.350 | 5.350 | 3.945 | 58,000 |
| 2022-09-15 | 5.370 | 5.400 | 5.370 | 5.380 | 3.967 | 47,000 |
| 2022-09-14 | 5.380 | 5.400 | 5.370 | 5.370 | 3.960 | 98,000 |
| 2022-09-13 | 5.370 | 5.480 | 5.370 | 5.440 | 4.012 | 379,000 |
| 2022-09-09 | 5.290 | 5.430 | 5.290 | 5.370 | 3.960 | 394,000 |
| 2022-09-08 | 5.290 | 5.380 | 5.260 | 5.260 | 3.879 | 63,000 |
| 2022-09-07 | 5.400 | 5.400 | 5.250 | 5.260 | 3.879 | 281,922 |
| 2022-09-06 | 5.300 | 5.420 | 5.260 | 5.360 | 3.953 | 699,000 |
| 2022-09-05 | 5.100 | 5.150 | 5.070 | 5.140 | 3.790 | 72,000 |
| 2022-09-02 | 5.030 | 5.060 | 5.030 | 5.060 | 3.731 | 37,000 |
| 2022-09-01 | 5.050 | 5.120 | 5.010 | 5.060 | 3.731 | 70,000 |
| 2022-08-31 | 5.060 | 5.060 | 5.010 | 5.010 | 3.694 | 101,000 |
| 2022-08-30 | 5.050 | 5.050 | 5.050 | 5.050 | 3.724 | 12,000 |
| 2022-08-29 | 5.050 | 5.050 | 5.040 | 5.050 | 3.724 | 19,000 |
| 2022-08-26 | 5.080 | 5.100 | 5.080 | 5.090 | 3.753 | 15,000 |
| 2022-08-25 | 5.080 | 5.080 | 5.070 | 5.070 | 3.739 | 13,000 |
| 2022-08-24 | 5.070 | 5.080 | 5.070 | 5.070 | 3.739 | 19,000 |
| 2022-08-23 | 5.080 | 5.100 | 5.080 | 5.080 | 3.746 | 18,000 |
| 2022-08-22 | 5.120 | 5.120 | 5.100 | 5.100 | 3.761 | 32,000 |
| 2022-08-19 | 5.090 | 5.120 | 5.080 | 5.120 | 3.776 | 57,683 |
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.