Fse Engineering Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	5.950	5.970	5.840	5.890	4.186	108,000
2022-02-21	5.980	5.980	5.900	5.970	4.242	80,000
2022-02-18	5.910	6.030	5.900	5.980	4.249	228,000
2022-02-17	5.940	5.990	5.940	5.940	4.221	173,000
2022-02-16	5.860	5.950	5.860	5.940	4.221	315,000
2022-02-15	6.150	6.150	5.610	5.800	4.122	2,071,000
2022-02-14	6.250	6.260	6.130	6.250	4.441	98,000
2022-02-11	6.130	6.250	6.030	6.250	4.441	248,000
2022-02-10	6.180	6.180	6.080	6.150	4.370	142,484
2022-02-09	6.050	6.180	6.000	6.150	4.370	228,000
2022-02-08	5.900	6.170	5.850	6.050	4.299	174,000
2022-02-07	5.920	5.950	5.850	5.900	4.193	154,000
2022-02-04	5.920	5.960	5.800	5.910	4.200	135,000
2022-01-31	5.860	5.870	5.810	5.830	4.143	43,000
2022-01-28	5.860	5.860	5.750	5.840	4.150	120,000
2022-01-27	5.940	5.940	5.820	5.900	4.193	103,000
2022-01-26	5.910	6.020	5.910	6.000	4.264	199,000
2022-01-25	5.900	5.940	5.870	5.900	4.193	127,000
2022-01-24	5.950	5.950	5.860	5.900	4.193	174,000
2022-01-21	5.900	5.920	5.860	5.880	4.178	55,671
2022-01-20	5.910	5.940	5.880	5.920	4.207	127,000
2022-01-19	5.880	5.910	5.830	5.910	4.200	146,000
2022-01-18	5.850	5.850	5.790	5.790	4.114	158,000
2022-01-17	5.810	5.900	5.800	5.850	4.157	102,000
2022-01-14	5.880	5.880	5.800	5.810	4.129	549,001
2022-01-13	5.730	5.930	5.730	5.920	4.207	109,000
2022-01-12	5.800	5.920	5.700	5.910	4.200	407,000
2022-01-11	5.750	5.810	5.750	5.760	4.093	107,000
2022-01-10	5.700	5.780	5.650	5.750	4.086	182,000
2022-01-07	5.750	5.750	5.640	5.670	4.029	213,223
2022-01-06	5.680	5.700	5.620	5.660	4.022	292,000
2022-01-05	5.690	5.770	5.680	5.690	4.043	176,000
2022-01-04	5.850	5.850	5.720	5.760	4.093	141,000
2022-01-03	5.890	5.890	5.800	5.850	4.157	142,000
2021-12-31	5.840	5.960	5.840	5.910	4.200	203,000
2021-12-30	5.790	5.920	5.790	5.900	4.193	130,000
2021-12-29	5.700	5.820	5.660	5.790	4.114	134,000
2021-12-28	5.660	5.800	5.660	5.720	4.065	244,180
2021-12-24	5.770	5.940	5.760	5.770	4.100	38,000
2021-12-23	5.680	5.800	5.650	5.800	4.122	84,000
2021-12-22	5.630	5.710	5.630	5.700	4.051	153,000
2021-12-21	5.610	5.720	5.560	5.680	4.036	252,259
2021-12-20	5.860	5.860	5.580	5.610	3.987	631,000
2021-12-17	6.000	6.000	5.870	5.900	4.193	145,000
2021-12-16	5.910	5.950	5.880	5.920	4.207	206,000
2021-12-15	6.000	6.000	5.910	5.910	4.200	438,000
2021-12-14	6.010	6.030	5.950	5.990	4.257	306,000
2021-12-13	6.060	6.120	6.030	6.100	4.335	192,000
2021-12-10	6.200	6.200	5.930	6.060	4.306	624,000
2021-12-09	6.150	6.260	6.150	6.220	4.420	100,736
2021-12-08	6.230	6.230	6.140	6.150	4.370	85,000
2021-12-07	6.160	6.240	6.160	6.230	4.427	141,122
2021-12-06	6.240	6.240	6.070	6.140	4.363	216,000
2021-12-03	6.160	6.210	6.100	6.140	4.363	285,000
2021-12-02	6.230	6.240	6.170	6.220	4.420	181,000
2021-12-01	6.150	6.300	6.100	6.260	4.448	150,000
2021-11-30	6.170	6.200	6.040	6.130	4.356	196,000
2021-11-29	6.020	6.300	5.910	6.120	4.349	411,000
2021-11-26	6.150	6.210	6.080	6.090	4.328	211,000
2021-11-25	6.210	6.210	6.120	6.180	4.392	263,000

← NewerPage 20 of 21 · 1,225 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.