Fse Engineering Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 5.680 | 5.700 | 5.670 | 5.690 | 5.505 | 43,000 |
| 2026-01-22 | 5.700 | 5.790 | 5.680 | 5.680 | 5.495 | 126,697 |
| 2026-01-21 | 5.750 | 5.830 | 5.650 | 5.700 | 5.515 | 115,000 |
| 2026-01-20 | 5.690 | 5.760 | 5.670 | 5.670 | 5.486 | 139,000 |
| 2026-01-19 | 5.680 | 5.690 | 5.680 | 5.680 | 5.495 | 29,000 |
| 2026-01-16 | 5.730 | 5.750 | 5.680 | 5.700 | 5.515 | 57,000 |
| 2026-01-15 | 5.690 | 5.690 | 5.650 | 5.680 | 5.495 | 143,000 |
| 2026-01-14 | 5.690 | 5.690 | 5.670 | 5.680 | 5.495 | 15,000 |
| 2026-01-13 | 5.690 | 5.700 | 5.690 | 5.690 | 5.505 | 32,000 |
| 2026-01-12 | 5.670 | 5.690 | 5.670 | 5.690 | 5.505 | 98,000 |
| 2026-01-09 | 5.670 | 5.680 | 5.670 | 5.670 | 5.486 | 17,000 |
| 2026-01-08 | 5.680 | 5.710 | 5.680 | 5.690 | 5.505 | 13,134 |
| 2026-01-07 | 5.690 | 5.690 | 5.660 | 5.690 | 5.505 | 34,000 |
| 2026-01-06 | 5.650 | 5.710 | 5.650 | 5.650 | 5.466 | 197,000 |
| 2026-01-05 | 5.660 | 5.760 | 5.620 | 5.670 | 5.486 | 81,000 |
| 2026-01-02 | 5.680 | 5.760 | 5.660 | 5.670 | 5.486 | 71,000 |
| 2025-12-31 | 5.660 | 5.660 | 5.640 | 5.640 | 5.457 | 48,000 |
| 2025-12-30 | 5.640 | 5.680 | 5.640 | 5.660 | 5.476 | 35,000 |
| 2025-12-29 | 5.700 | 5.700 | 5.650 | 5.660 | 5.476 | 58,400 |
| 2025-12-24 | 5.690 | 5.760 | 5.690 | 5.700 | 5.515 | 21,942 |
| 2025-12-23 | 5.700 | 5.700 | 5.670 | 5.680 | 5.495 | 30,000 |
| 2025-12-22 | 5.650 | 5.750 | 5.640 | 5.730 | 5.544 | 50,000 |
| 2025-12-19 | 5.690 | 5.730 | 5.640 | 5.700 | 5.515 | 70,178 |
| 2025-12-18 | 5.740 | 5.740 | 5.660 | 5.690 | 5.505 | 170,000 |
| 2025-12-17 | 5.700 | 5.700 | 5.680 | 5.690 | 5.505 | 47,000 |
| 2025-12-16 | 5.680 | 5.680 | 5.650 | 5.670 | 5.486 | 64,000 |
| 2025-12-15 | 5.690 | 5.690 | 5.670 | 5.680 | 5.495 | 52,000 |
| 2025-12-12 | 5.700 | 5.700 | 5.660 | 5.670 | 5.486 | 143,000 |
| 2025-12-11 | 5.710 | 5.730 | 5.670 | 5.670 | 5.486 | 103,000 |
| 2025-12-10 | 5.710 | 5.730 | 5.700 | 5.700 | 5.515 | 71,000 |
| 2025-12-09 | 5.700 | 5.710 | 5.700 | 5.710 | 5.524 | 32,000 |
| 2025-12-08 | 5.740 | 5.740 | 5.700 | 5.700 | 5.515 | 53,000 |
| 2025-12-05 | 5.680 | 5.730 | 5.680 | 5.710 | 5.524 | 150,107 |
| 2025-12-04 | 5.700 | 5.740 | 5.680 | 5.700 | 5.515 | 36,000 |
| 2025-12-03 | 5.720 | 5.740 | 5.710 | 5.740 | 5.553 | 105,000 |
| 2025-12-02 | 5.720 | 5.740 | 5.700 | 5.740 | 5.553 | 128,000 |
| 2025-12-01 | 5.750 | 5.750 | 5.680 | 5.720 | 5.534 | 122,000 |
| 2025-11-28 | 5.720 | 5.730 | 5.680 | 5.730 | 5.544 | 120,600 |
| 2025-11-27 | 5.750 | 5.770 | 5.710 | 5.720 | 5.534 | 101,000 |
| 2025-11-26 | 5.800 | 5.810 | 5.700 | 5.750 | 5.563 | 320,000 |
| 2025-11-25 | 5.940 | 5.960 | 5.910 | 5.920 | 5.548 | 257,169 |
| 2025-11-24 | 5.900 | 5.950 | 5.890 | 5.940 | 5.567 | 239,000 |
| 2025-11-21 | 5.900 | 5.900 | 5.850 | 5.880 | 5.511 | 102,865 |
| 2025-11-20 | 5.850 | 5.920 | 5.850 | 5.900 | 5.530 | 164,000 |
| 2025-11-19 | 5.850 | 5.850 | 5.850 | 5.850 | 5.483 | 29,000 |
| 2025-11-18 | 5.840 | 5.940 | 5.840 | 5.850 | 5.483 | 107,000 |
| 2025-11-17 | 5.870 | 5.920 | 5.850 | 5.890 | 5.520 | 86,000 |
| 2025-11-14 | 5.930 | 5.970 | 5.830 | 5.840 | 5.474 | 248,000 |
| 2025-11-13 | 5.940 | 5.980 | 5.920 | 5.920 | 5.548 | 76,000 |
| 2025-11-12 | 5.880 | 5.920 | 5.870 | 5.910 | 5.539 | 210,000 |
| 2025-11-11 | 5.860 | 5.870 | 5.850 | 5.870 | 5.502 | 33,000 |
| 2025-11-10 | 5.830 | 5.890 | 5.830 | 5.850 | 5.483 | 58,000 |
| 2025-11-07 | 5.850 | 5.850 | 5.770 | 5.800 | 5.436 | 94,398 |
| 2025-11-06 | 5.800 | 5.810 | 5.780 | 5.800 | 5.436 | 43,000 |
| 2025-11-05 | 5.820 | 5.820 | 5.800 | 5.800 | 5.436 | 53,000 |
| 2025-11-04 | 5.820 | 5.830 | 5.810 | 5.810 | 5.445 | 72,000 |
| 2025-11-03 | 5.780 | 5.810 | 5.780 | 5.810 | 5.445 | 102,000 |
| 2025-10-31 | 5.800 | 5.800 | 5.750 | 5.780 | 5.417 | 100,000 |
| 2025-10-30 | 5.800 | 5.800 | 5.770 | 5.800 | 5.436 | 64,000 |
| 2025-10-28 | 5.820 | 5.820 | 5.750 | 5.790 | 5.427 | 75,000 |
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.