Fse Engineering Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 5.600 | 5.610 | 5.590 | 5.600 | 5.600 | 64,000 |
| 2026-04-24 | 5.630 | 5.630 | 5.590 | 5.600 | 5.600 | 21,726 |
| 2026-04-23 | 5.660 | 5.670 | 5.630 | 5.630 | 5.630 | 46,000 |
| 2026-04-22 | 5.620 | 5.630 | 5.600 | 5.630 | 5.630 | 123,000 |
| 2026-04-21 | 5.620 | 5.640 | 5.620 | 5.640 | 5.640 | 91,000 |
| 2026-04-20 | 5.630 | 5.650 | 5.620 | 5.650 | 5.650 | 46,000 |
| 2026-04-17 | 5.620 | 5.640 | 5.620 | 5.630 | 5.630 | 34,000 |
| 2026-04-16 | 5.640 | 5.690 | 5.640 | 5.640 | 5.640 | 152,000 |
| 2026-04-15 | 5.670 | 5.670 | 5.620 | 5.640 | 5.640 | 44,000 |
| 2026-04-14 | 5.670 | 5.680 | 5.620 | 5.670 | 5.670 | 125,000 |
| 2026-04-13 | 5.680 | 5.680 | 5.620 | 5.670 | 5.670 | 42,000 |
| 2026-04-10 | 5.650 | 5.680 | 5.640 | 5.680 | 5.680 | 106,366 |
| 2026-04-09 | 5.630 | 5.650 | 5.600 | 5.650 | 5.650 | 106,000 |
| 2026-04-08 | 5.680 | 5.680 | 5.610 | 5.640 | 5.640 | 266,000 |
| 2026-04-02 | 5.700 | 5.730 | 5.550 | 5.680 | 5.680 | 86,000 |
| 2026-04-01 | 5.700 | 5.730 | 5.550 | 5.690 | 5.690 | 86,000 |
| 2026-03-31 | 5.600 | 5.670 | 5.540 | 5.620 | 5.620 | 100,000 |
| 2026-03-30 | 5.530 | 5.680 | 5.500 | 5.530 | 5.530 | 99,000 |
| 2026-03-27 | 5.520 | 5.690 | 5.520 | 5.570 | 5.570 | 65,991 |
| 2026-03-26 | 5.550 | 5.560 | 5.530 | 5.530 | 5.530 | 77,000 |
| 2026-03-25 | 5.580 | 5.580 | 5.550 | 5.560 | 5.560 | 64,000 |
| 2026-03-24 | 5.590 | 5.590 | 5.540 | 5.580 | 5.580 | 79,000 |
| 2026-03-23 | 5.600 | 5.600 | 5.500 | 5.500 | 5.500 | 268,000 |
| 2026-03-20 | 5.620 | 5.620 | 5.600 | 5.610 | 5.610 | 30,709 |
| 2026-03-19 | 5.620 | 5.640 | 5.610 | 5.620 | 5.620 | 20,000 |
| 2026-03-18 | 5.640 | 5.660 | 5.600 | 5.600 | 5.600 | 126,000 |
| 2026-03-17 | 5.690 | 5.690 | 5.640 | 5.640 | 5.640 | 183,000 |
| 2026-03-16 | 5.630 | 5.660 | 5.600 | 5.630 | 5.630 | 83,000 |
| 2026-03-13 | 5.670 | 5.690 | 5.620 | 5.670 | 5.670 | 206,000 |
| 2026-03-12 | 5.690 | 5.690 | 5.660 | 5.670 | 5.670 | 38,000 |
| 2026-03-11 | 5.680 | 5.720 | 5.680 | 5.690 | 5.690 | 115,000 |
| 2026-03-10 | 5.650 | 5.740 | 5.650 | 5.680 | 5.680 | 289,000 |
| 2026-03-09 | 5.780 | 5.830 | 5.780 | 5.810 | 5.621 | 313,000 |
| 2026-03-06 | 5.830 | 5.830 | 5.780 | 5.830 | 5.640 | 295,303 |
| 2026-03-05 | 5.820 | 5.820 | 5.790 | 5.810 | 5.621 | 26,000 |
| 2026-03-04 | 5.820 | 5.820 | 5.800 | 5.820 | 5.631 | 83,000 |
| 2026-03-03 | 5.840 | 5.840 | 5.800 | 5.830 | 5.640 | 50,000 |
| 2026-03-02 | 5.710 | 5.830 | 5.710 | 5.830 | 5.640 | 134,000 |
| 2026-02-27 | 5.830 | 5.830 | 5.800 | 5.830 | 5.640 | 99,000 |
| 2026-02-26 | 5.780 | 5.800 | 5.740 | 5.790 | 5.602 | 171,000 |
| 2026-02-25 | 5.750 | 5.800 | 5.730 | 5.800 | 5.611 | 851,693 |
| 2026-02-24 | 5.830 | 5.840 | 5.710 | 5.790 | 5.602 | 283,000 |
| 2026-02-23 | 5.830 | 5.840 | 5.820 | 5.820 | 5.631 | 115,000 |
| 2026-02-20 | 5.800 | 5.850 | 5.800 | 5.830 | 5.640 | 184,000 |
| 2026-02-16 | 5.760 | 5.790 | 5.760 | 5.780 | 5.592 | 75,000 |
| 2026-02-13 | 5.770 | 5.770 | 5.750 | 5.750 | 5.563 | 54,000 |
| 2026-02-12 | 5.720 | 5.790 | 5.720 | 5.770 | 5.582 | 55,000 |
| 2026-02-11 | 5.700 | 5.740 | 5.700 | 5.710 | 5.524 | 161,000 |
| 2026-02-10 | 5.690 | 5.720 | 5.690 | 5.700 | 5.515 | 25,000 |
| 2026-02-09 | 5.700 | 5.720 | 5.700 | 5.710 | 5.524 | 50,000 |
| 2026-02-06 | 5.700 | 5.700 | 5.670 | 5.690 | 5.505 | 34,049 |
| 2026-02-05 | 5.680 | 5.700 | 5.670 | 5.700 | 5.515 | 114,000 |
| 2026-02-04 | 5.680 | 5.710 | 5.680 | 5.710 | 5.524 | 38,000 |
| 2026-02-03 | 5.720 | 5.720 | 5.700 | 5.720 | 5.534 | 66,000 |
| 2026-02-02 | 5.730 | 5.730 | 5.670 | 5.700 | 5.515 | 171,000 |
| 2026-01-30 | 5.710 | 5.710 | 5.680 | 5.690 | 5.505 | 131,000 |
| 2026-01-29 | 5.700 | 5.720 | 5.680 | 5.720 | 5.534 | 53,000 |
| 2026-01-28 | 5.720 | 5.720 | 5.660 | 5.700 | 5.515 | 207,000 |
| 2026-01-27 | 5.690 | 5.710 | 5.680 | 5.700 | 5.515 | 41,000 |
| 2026-01-26 | 5.700 | 5.740 | 5.660 | 5.700 | 5.515 | 155,000 |
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.