Fse Engineering Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-18 | 5.050 | 5.090 | 5.040 | 5.060 | 3.731 | 18,000 |
| 2022-08-17 | 5.050 | 5.050 | 5.050 | 5.050 | 3.724 | 9,000 |
| 2022-08-16 | 5.060 | 5.060 | 5.050 | 5.050 | 3.724 | 10,000 |
| 2022-08-15 | 5.110 | 5.120 | 5.080 | 5.080 | 3.746 | 27,000 |
| 2022-08-12 | 5.050 | 5.200 | 5.030 | 5.100 | 3.761 | 79,000 |
| 2022-08-11 | 5.100 | 5.100 | 5.060 | 5.060 | 3.731 | 18,000 |
| 2022-08-10 | 5.050 | 5.090 | 5.020 | 5.020 | 3.702 | 96,000 |
| 2022-08-09 | 5.050 | 5.050 | 5.020 | 5.050 | 3.724 | 26,000 |
| 2022-08-08 | 5.030 | 5.090 | 5.000 | 5.020 | 3.702 | 90,000 |
| 2022-08-05 | 5.020 | 5.060 | 5.010 | 5.020 | 3.702 | 48,785 |
| 2022-08-04 | 5.030 | 5.070 | 5.000 | 5.020 | 3.702 | 118,000 |
| 2022-08-03 | 5.070 | 5.070 | 5.010 | 5.020 | 3.702 | 155,000 |
| 2022-08-02 | 5.100 | 5.100 | 5.040 | 5.070 | 3.739 | 233,000 |
| 2022-08-01 | 5.060 | 5.140 | 5.060 | 5.140 | 3.790 | 131,000 |
| 2022-07-29 | 5.130 | 5.130 | 5.080 | 5.080 | 3.746 | 63,000 |
| 2022-07-28 | 5.100 | 5.120 | 5.100 | 5.120 | 3.776 | 23,000 |
| 2022-07-27 | 5.100 | 5.110 | 5.100 | 5.110 | 3.768 | 5,000 |
| 2022-07-26 | 5.110 | 5.130 | 5.110 | 5.120 | 3.776 | 29,000 |
| 2022-07-25 | 5.130 | 5.130 | 5.110 | 5.110 | 3.768 | 47,000 |
| 2022-07-22 | 5.090 | 5.150 | 5.090 | 5.140 | 3.790 | 46,670 |
| 2022-07-21 | 5.120 | 5.200 | 5.100 | 5.140 | 3.790 | 69,000 |
| 2022-07-20 | 5.120 | 5.160 | 5.080 | 5.120 | 3.776 | 36,000 |
| 2022-07-19 | 5.190 | 5.190 | 5.100 | 5.110 | 3.768 | 22,000 |
| 2022-07-18 | 5.080 | 5.100 | 5.080 | 5.100 | 3.761 | 14,000 |
| 2022-07-15 | 5.110 | 5.140 | 5.060 | 5.070 | 3.739 | 79,000 |
| 2022-07-14 | 5.140 | 5.180 | 5.100 | 5.100 | 3.761 | 92,000 |
| 2022-07-13 | 5.140 | 5.160 | 5.130 | 5.140 | 3.790 | 47,000 |
| 2022-07-12 | 5.160 | 5.220 | 5.150 | 5.200 | 3.835 | 94,000 |
| 2022-07-11 | 5.130 | 5.160 | 5.130 | 5.150 | 3.798 | 46,000 |
| 2022-07-08 | 5.140 | 5.190 | 5.140 | 5.150 | 3.798 | 15,765 |
| 2022-07-07 | 5.130 | 5.150 | 5.120 | 5.150 | 3.798 | 33,000 |
| 2022-07-06 | 5.140 | 5.150 | 5.110 | 5.140 | 3.790 | 57,000 |
| 2022-07-05 | 5.210 | 5.210 | 5.170 | 5.170 | 3.812 | 46,800 |
| 2022-07-04 | 5.150 | 5.180 | 5.120 | 5.160 | 3.805 | 92,000 |
| 2022-06-30 | 5.190 | 5.200 | 5.150 | 5.150 | 3.798 | 61,000 |
| 2022-06-29 | 5.220 | 5.220 | 5.200 | 5.200 | 3.835 | 17,000 |
| 2022-06-28 | 5.230 | 5.230 | 5.210 | 5.220 | 3.849 | 36,000 |
| 2022-06-27 | 5.220 | 5.220 | 5.190 | 5.220 | 3.849 | 149,000 |
| 2022-06-24 | 5.280 | 5.280 | 5.220 | 5.250 | 3.871 | 47,000 |
| 2022-06-23 | 5.230 | 5.260 | 5.230 | 5.260 | 3.879 | 19,000 |
| 2022-06-22 | 5.200 | 5.380 | 5.200 | 5.280 | 3.894 | 156,652 |
| 2022-06-21 | 5.190 | 5.400 | 5.180 | 5.200 | 3.835 | 54,000 |
| 2022-06-20 | 5.100 | 5.160 | 5.090 | 5.160 | 3.805 | 107,000 |
| 2022-06-17 | 5.190 | 5.190 | 5.120 | 5.140 | 3.790 | 185,000 |
| 2022-06-16 | 5.230 | 5.300 | 5.180 | 5.220 | 3.849 | 246,000 |
| 2022-06-15 | 5.240 | 5.270 | 5.200 | 5.270 | 3.886 | 192,000 |
| 2022-06-14 | 5.280 | 5.370 | 5.220 | 5.240 | 3.864 | 222,000 |
| 2022-06-13 | 5.400 | 5.460 | 5.290 | 5.290 | 3.901 | 341,000 |
| 2022-06-10 | 5.450 | 5.500 | 5.400 | 5.500 | 4.056 | 82,000 |
| 2022-06-09 | 5.520 | 5.590 | 5.450 | 5.450 | 4.019 | 112,000 |
| 2022-06-08 | 5.490 | 5.600 | 5.460 | 5.600 | 4.130 | 201,743 |
| 2022-06-07 | 5.470 | 5.650 | 5.470 | 5.510 | 4.063 | 103,000 |
| 2022-06-06 | 5.480 | 5.480 | 5.400 | 5.450 | 4.019 | 173,000 |
| 2022-06-02 | 5.650 | 5.670 | 5.450 | 5.480 | 4.041 | 255,000 |
| 2022-06-01 | 5.450 | 5.760 | 5.450 | 5.610 | 4.137 | 416,000 |
| 2022-05-31 | 5.390 | 5.510 | 5.380 | 5.460 | 4.026 | 84,000 |
| 2022-05-30 | 5.480 | 5.600 | 5.480 | 5.490 | 4.048 | 261,000 |
| 2022-05-27 | 5.350 | 5.500 | 5.260 | 5.480 | 4.041 | 475,000 |
| 2022-05-26 | 5.290 | 5.310 | 5.260 | 5.290 | 3.901 | 106,000 |
| 2022-05-25 | 5.180 | 5.270 | 5.180 | 5.270 | 3.886 | 150,000 |
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.