Fse Engineering Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-24	6.360	6.360	6.010	6.240	4.434	580,000
2021-11-23	6.650	6.680	6.460	6.510	4.512	735,900
2021-11-22	6.670	6.720	6.630	6.640	4.602	388,000
2021-11-19	6.680	6.700	6.660	6.690	4.636	112,005
2021-11-18	6.670	6.760	6.670	6.710	4.650	109,000
2021-11-17	6.690	6.730	6.660	6.710	4.650	91,000
2021-11-16	6.710	6.740	6.660	6.700	4.643	260,000
2021-11-15	6.750	6.760	6.700	6.730	4.664	162,000
2021-11-12	6.700	6.770	6.700	6.750	4.678	77,000
2021-11-11	6.750	6.790	6.740	6.770	4.692	251,000
2021-11-10	6.750	6.780	6.730	6.780	4.699	130,000
2021-11-09	6.730	6.790	6.730	6.750	4.678	134,000
2021-11-08	6.740	6.800	6.730	6.790	4.706	121,959
2021-11-05	6.830	6.830	6.630	6.750	4.678	414,947
2021-11-04	6.830	6.830	6.770	6.830	4.733	189,025
2021-11-03	6.730	6.860	6.730	6.830	4.733	104,000
2021-11-02	6.760	6.950	6.760	6.860	4.754	374,000
2021-11-01	6.640	6.820	6.550	6.760	4.685	283,000
2021-10-29	6.520	6.780	6.520	6.660	4.616	266,000
2021-10-28	6.850	6.850	6.510	6.580	4.560	909,000
2021-10-27	6.860	6.870	6.760	6.850	4.747	179,000
2021-10-26	6.990	6.990	6.900	6.900	4.782	236,900
2021-10-25	6.830	6.990	6.780	6.990	4.844	354,954
2021-10-22	6.770	6.930	6.770	6.870	4.761	412,000
2021-10-21	6.940	6.940	6.710	6.790	4.706	442,000

← NewerPage 21 of 21 · 1,225 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.