Fse Engineering Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 5.180 | 5.210 | 5.180 | 5.200 | 5.200 | 38,000 |
| 2026-07-23 | 5.220 | 5.220 | 5.180 | 5.180 | 5.180 | 16,000 |
| 2026-07-22 | 5.220 | 5.220 | 5.160 | 5.180 | 5.180 | 14,873 |
| 2026-07-21 | 5.150 | 5.180 | 5.150 | 5.180 | 5.180 | 14,310 |
| 2026-07-20 | 5.150 | 5.170 | 5.150 | 5.170 | 5.170 | 14,310 |
| 2026-07-17 | 5.260 | 5.260 | 5.110 | 5.150 | 5.150 | 147,000 |
| 2026-07-16 | 5.250 | 5.260 | 5.180 | 5.260 | 5.260 | 32,000 |
| 2026-07-15 | 5.200 | 5.260 | 5.160 | 5.260 | 5.260 | 91,000 |
| 2026-07-14 | 5.180 | 5.200 | 5.180 | 5.200 | 5.200 | 37,000 |
| 2026-07-13 | 5.160 | 5.180 | 5.150 | 5.180 | 5.180 | 37,000 |
| 2026-07-10 | 5.150 | 5.180 | 5.130 | 5.180 | 5.180 | 36,000 |
| 2026-07-09 | 5.240 | 5.240 | 5.150 | 5.190 | 5.190 | 33,000 |
| 2026-07-08 | 5.170 | 5.200 | 5.150 | 5.190 | 5.190 | 127,475 |
| 2026-07-07 | 5.190 | 5.240 | 5.150 | 5.170 | 5.170 | 82,000 |
| 2026-07-06 | 5.200 | 5.200 | 5.170 | 5.180 | 5.180 | 8,000 |
| 2026-07-03 | 5.130 | 5.200 | 5.130 | 5.170 | 5.170 | 30,000 |
| 2026-07-02 | 5.110 | 5.190 | 5.100 | 5.150 | 5.150 | 49,000 |
| 2026-06-30 | 5.200 | 5.200 | 5.090 | 5.110 | 5.110 | 230,000 |
| 2026-06-29 | 5.120 | 5.360 | 5.120 | 5.220 | 5.220 | 148,000 |
| 2026-06-26 | 5.110 | 5.150 | 5.110 | 5.120 | 5.120 | 57,000 |
| 2026-06-25 | 5.070 | 5.100 | 5.070 | 5.090 | 5.090 | 44,000 |
| 2026-06-24 | 5.150 | 5.160 | 5.140 | 5.150 | 5.150 | 247,000 |
| 2026-06-23 | 5.080 | 5.190 | 5.060 | 5.150 | 5.150 | 216,000 |
| 2026-06-22 | 5.170 | 5.170 | 5.100 | 5.120 | 5.120 | 109,082 |
| 2026-06-18 | 5.240 | 5.240 | 5.160 | 5.170 | 5.170 | 287,000 |
| 2026-06-17 | 5.330 | 5.360 | 5.230 | 5.240 | 5.240 | 163,000 |
| 2026-06-16 | 5.300 | 5.380 | 5.300 | 5.330 | 5.330 | 106,000 |
| 2026-06-15 | 5.290 | 5.300 | 5.280 | 5.280 | 5.280 | 112,000 |
| 2026-06-12 | 5.270 | 5.290 | 5.270 | 5.290 | 5.290 | 5,000 |
| 2026-06-11 | 5.270 | 5.270 | 5.200 | 5.260 | 5.260 | 81,000 |
| 2026-06-10 | 5.280 | 5.300 | 5.280 | 5.280 | 5.280 | 48,000 |
| 2026-06-09 | 5.420 | 5.420 | 5.280 | 5.280 | 5.280 | 117,000 |
| 2026-06-08 | 5.340 | 5.390 | 5.280 | 5.280 | 5.280 | 56,000 |
| 2026-06-05 | 5.320 | 5.400 | 5.320 | 5.340 | 5.340 | 149,132 |
| 2026-06-04 | 5.350 | 5.390 | 5.220 | 5.310 | 5.310 | 740,000 |
| 2026-06-03 | 5.450 | 5.460 | 5.370 | 5.390 | 5.390 | 226,000 |
| 2026-06-02 | 5.420 | 5.450 | 5.420 | 5.450 | 5.450 | 10,000 |
| 2026-06-01 | 5.420 | 5.460 | 5.410 | 5.440 | 5.440 | 43,000 |
| 2026-05-29 | 5.500 | 5.600 | 5.480 | 5.480 | 5.480 | 140,000 |
| 2026-05-28 | 5.430 | 5.530 | 5.430 | 5.500 | 5.500 | 195,000 |
| 2026-05-27 | 5.420 | 5.420 | 5.400 | 5.420 | 5.420 | 134,400 |
| 2026-05-26 | 5.450 | 5.450 | 5.400 | 5.420 | 5.420 | 181,000 |
| 2026-05-22 | 5.460 | 5.520 | 5.450 | 5.450 | 5.450 | 138,010 |
| 2026-05-21 | 5.470 | 5.470 | 5.460 | 5.460 | 5.460 | 90,000 |
| 2026-05-20 | 5.480 | 5.480 | 5.450 | 5.470 | 5.470 | 51,000 |
| 2026-05-19 | 5.470 | 5.500 | 5.470 | 5.500 | 5.500 | 146,000 |
| 2026-05-18 | 5.500 | 5.500 | 5.480 | 5.480 | 5.480 | 26,000 |
| 2026-05-15 | 5.520 | 5.530 | 5.480 | 5.530 | 5.530 | 211,000 |
| 2026-05-14 | 5.500 | 5.520 | 5.500 | 5.520 | 5.520 | 19,000 |
| 2026-05-13 | 5.510 | 5.520 | 5.500 | 5.520 | 5.520 | 122,000 |
| 2026-05-12 | 5.520 | 5.520 | 5.500 | 5.510 | 5.510 | 141,000 |
| 2026-05-11 | 5.520 | 5.520 | 5.510 | 5.520 | 5.520 | 215,000 |
| 2026-05-08 | 5.500 | 5.530 | 5.500 | 5.530 | 5.530 | 98,828 |
| 2026-05-07 | 5.500 | 5.540 | 5.480 | 5.540 | 5.540 | 137,579 |
| 2026-05-06 | 5.510 | 5.540 | 5.510 | 5.540 | 5.540 | 155,382 |
| 2026-05-05 | 5.530 | 5.540 | 5.450 | 5.520 | 5.520 | 181,000 |
| 2026-05-04 | 5.600 | 5.620 | 5.520 | 5.540 | 5.540 | 278,000 |
| 2026-04-30 | 5.620 | 5.620 | 5.590 | 5.600 | 5.600 | 13,000 |
| 2026-04-29 | 5.590 | 5.620 | 5.590 | 5.620 | 5.620 | 88,000 |
| 2026-04-28 | 5.600 | 5.600 | 5.590 | 5.590 | 5.590 | 20,000 |
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.