Fse Engineering Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-24 | 5.150 | 5.250 | 5.150 | 5.250 | 3.871 | 215,768 |
| 2022-05-23 | 5.090 | 5.110 | 5.080 | 5.080 | 3.746 | 39,000 |
| 2022-05-20 | 5.100 | 5.150 | 5.100 | 5.110 | 3.768 | 192,000 |
| 2022-05-19 | 5.100 | 5.120 | 5.080 | 5.100 | 3.761 | 34,000 |
| 2022-05-18 | 5.100 | 5.150 | 5.070 | 5.100 | 3.761 | 112,000 |
| 2022-05-17 | 5.100 | 5.120 | 5.050 | 5.060 | 3.731 | 46,000 |
| 2022-05-16 | 5.010 | 5.100 | 5.010 | 5.040 | 3.717 | 66,000 |
| 2022-05-13 | 5.000 | 5.010 | 5.000 | 5.010 | 3.694 | 138,000 |
| 2022-05-12 | 5.030 | 5.030 | 4.980 | 5.010 | 3.694 | 110,000 |
| 2022-05-11 | 5.020 | 5.200 | 5.020 | 5.060 | 3.731 | 182,000 |
| 2022-05-10 | 5.000 | 5.000 | 4.950 | 4.980 | 3.672 | 215,836 |
| 2022-05-06 | 5.020 | 5.050 | 4.980 | 5.000 | 3.687 | 386,000 |
| 2022-05-05 | 5.080 | 5.100 | 5.020 | 5.020 | 3.702 | 113,000 |
| 2022-05-04 | 5.070 | 5.070 | 5.000 | 5.020 | 3.702 | 135,000 |
| 2022-05-03 | 5.100 | 5.110 | 5.070 | 5.070 | 3.739 | 137,000 |
| 2022-04-29 | 5.050 | 5.100 | 5.040 | 5.100 | 3.761 | 227,000 |
| 2022-04-28 | 5.050 | 5.060 | 5.000 | 5.040 | 3.717 | 205,000 |
| 2022-04-27 | 5.070 | 5.090 | 5.020 | 5.050 | 3.724 | 92,000 |
| 2022-04-26 | 5.050 | 5.100 | 5.050 | 5.070 | 3.739 | 120,020 |
| 2022-04-25 | 5.100 | 5.100 | 5.010 | 5.030 | 3.709 | 373,000 |
| 2022-04-22 | 5.080 | 5.190 | 5.080 | 5.170 | 3.812 | 90,999 |
| 2022-04-21 | 5.110 | 5.180 | 5.100 | 5.140 | 3.790 | 146,000 |
| 2022-04-20 | 5.140 | 5.180 | 5.110 | 5.110 | 3.768 | 192,003 |
| 2022-04-19 | 5.230 | 5.250 | 5.110 | 5.140 | 3.790 | 271,000 |
| 2022-04-14 | 5.240 | 5.290 | 5.200 | 5.250 | 3.871 | 134,000 |
| 2022-04-13 | 5.220 | 5.250 | 5.210 | 5.240 | 3.864 | 147,000 |
| 2022-04-12 | 5.300 | 5.300 | 5.220 | 5.220 | 3.849 | 159,000 |
| 2022-04-11 | 5.300 | 5.320 | 5.280 | 5.300 | 3.908 | 169,000 |
| 2022-04-08 | 5.240 | 5.380 | 5.240 | 5.300 | 3.908 | 71,586 |
| 2022-04-07 | 5.320 | 5.320 | 5.280 | 5.280 | 3.894 | 202,000 |
| 2022-04-06 | 5.440 | 5.440 | 5.330 | 5.340 | 3.938 | 185,000 |
| 2022-04-04 | 5.350 | 5.450 | 5.350 | 5.400 | 3.982 | 112,000 |
| 2022-04-01 | 5.300 | 5.350 | 5.260 | 5.350 | 3.945 | 146,000 |
| 2022-03-31 | 5.340 | 5.360 | 5.300 | 5.300 | 3.908 | 196,000 |
| 2022-03-30 | 5.400 | 5.450 | 5.260 | 5.350 | 3.945 | 225,000 |
| 2022-03-29 | 5.450 | 5.450 | 5.340 | 5.380 | 3.967 | 185,000 |
| 2022-03-28 | 5.500 | 5.500 | 5.380 | 5.390 | 3.975 | 105,000 |
| 2022-03-25 | 5.410 | 5.500 | 5.400 | 5.500 | 4.056 | 241,000 |
| 2022-03-24 | 5.490 | 5.490 | 5.350 | 5.380 | 3.967 | 442,000 |
| 2022-03-23 | 5.580 | 5.580 | 5.500 | 5.530 | 4.078 | 206,000 |
| 2022-03-22 | 5.630 | 5.670 | 5.490 | 5.520 | 4.071 | 233,000 |
| 2022-03-21 | 5.600 | 5.620 | 5.530 | 5.620 | 4.144 | 221,704 |
| 2022-03-18 | 5.310 | 5.570 | 5.260 | 5.530 | 4.078 | 405,000 |
| 2022-03-17 | 5.300 | 5.500 | 5.300 | 5.360 | 3.953 | 308,000 |
| 2022-03-16 | 5.150 | 5.300 | 5.010 | 5.250 | 3.871 | 494,000 |
| 2022-03-15 | 5.150 | 5.150 | 5.000 | 5.000 | 3.687 | 879,000 |
| 2022-03-14 | 5.380 | 5.380 | 5.050 | 5.160 | 3.805 | 988,817 |
| 2022-03-11 | 5.510 | 5.510 | 5.380 | 5.380 | 3.967 | 554,000 |
| 2022-03-10 | 5.620 | 5.650 | 5.500 | 5.510 | 4.063 | 562,000 |
| 2022-03-09 | 5.780 | 5.980 | 5.650 | 5.750 | 4.086 | 610,000 |
| 2022-03-08 | 5.790 | 5.800 | 5.650 | 5.650 | 4.015 | 441,000 |
| 2022-03-07 | 5.770 | 5.810 | 5.640 | 5.790 | 4.114 | 421,698 |
| 2022-03-04 | 5.750 | 5.880 | 5.710 | 5.760 | 4.093 | 427,000 |
| 2022-03-03 | 5.710 | 5.800 | 5.630 | 5.780 | 4.107 | 281,625 |
| 2022-03-02 | 5.790 | 5.810 | 5.620 | 5.640 | 4.008 | 522,000 |
| 2022-03-01 | 5.730 | 5.810 | 5.730 | 5.790 | 4.114 | 277,000 |
| 2022-02-28 | 5.800 | 5.800 | 5.700 | 5.760 | 4.093 | 175,000 |
| 2022-02-25 | 5.700 | 5.850 | 5.700 | 5.760 | 4.093 | 193,000 |
| 2022-02-24 | 5.900 | 5.900 | 5.730 | 5.730 | 4.072 | 324,674 |
| 2022-02-23 | 5.900 | 5.940 | 5.870 | 5.940 | 4.221 | 80,000 |
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.