Fse Engineering Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 5.810 | 5.810 | 5.770 | 5.770 | 5.408 | 48,000 |
| 2025-10-24 | 5.730 | 5.800 | 5.730 | 5.770 | 5.408 | 56,000 |
| 2025-10-23 | 5.760 | 5.820 | 5.750 | 5.800 | 5.436 | 91,147 |
| 2025-10-22 | 5.740 | 5.810 | 5.720 | 5.780 | 5.417 | 59,000 |
| 2025-10-21 | 5.720 | 5.850 | 5.710 | 5.740 | 5.380 | 210,000 |
| 2025-10-20 | 5.850 | 5.850 | 5.720 | 5.810 | 5.445 | 138,000 |
| 2025-10-17 | 5.760 | 5.760 | 5.700 | 5.730 | 5.370 | 93,000 |
| 2025-10-16 | 5.790 | 5.820 | 5.760 | 5.760 | 5.399 | 67,000 |
| 2025-10-15 | 5.760 | 5.850 | 5.760 | 5.790 | 5.427 | 43,000 |
| 2025-10-14 | 5.780 | 5.780 | 5.740 | 5.750 | 5.389 | 91,000 |
| 2025-10-13 | 5.720 | 5.840 | 5.680 | 5.780 | 5.417 | 169,000 |
| 2025-10-10 | 5.760 | 5.830 | 5.700 | 5.790 | 5.427 | 235,000 |
| 2025-10-09 | 5.700 | 5.800 | 5.700 | 5.760 | 5.399 | 69,183 |
| 2025-10-08 | 5.700 | 5.770 | 5.700 | 5.720 | 5.361 | 170,000 |
| 2025-10-06 | 5.620 | 5.740 | 5.620 | 5.700 | 5.342 | 146,000 |
| 2025-10-03 | 5.750 | 5.760 | 5.700 | 5.700 | 5.342 | 123,000 |
| 2025-10-02 | 5.650 | 5.820 | 5.650 | 5.750 | 5.389 | 153,179 |
| 2025-09-30 | 5.640 | 5.680 | 5.610 | 5.680 | 5.324 | 360,000 |
| 2025-09-29 | 5.600 | 5.710 | 5.480 | 5.640 | 5.286 | 1,747,000 |
| 2025-09-26 | 5.940 | 5.940 | 5.900 | 5.900 | 5.530 | 39,000 |
| 2025-09-25 | 5.900 | 5.920 | 5.900 | 5.910 | 5.539 | 32,000 |
| 2025-09-24 | 5.950 | 5.950 | 5.930 | 5.930 | 5.558 | 42,000 |
| 2025-09-23 | 5.910 | 5.970 | 5.910 | 5.930 | 5.558 | 26,000 |
| 2025-09-22 | 5.890 | 5.930 | 5.880 | 5.930 | 5.558 | 69,000 |
| 2025-09-19 | 5.930 | 5.940 | 5.900 | 5.930 | 5.558 | 71,023 |
| 2025-09-18 | 5.940 | 5.940 | 5.910 | 5.920 | 5.548 | 27,000 |
| 2025-09-17 | 5.910 | 5.940 | 5.890 | 5.930 | 5.558 | 117,000 |
| 2025-09-16 | 5.900 | 5.940 | 5.900 | 5.940 | 5.567 | 77,000 |
| 2025-09-15 | 5.910 | 5.920 | 5.890 | 5.910 | 5.539 | 133,000 |
| 2025-09-12 | 5.960 | 5.960 | 5.910 | 5.930 | 5.558 | 39,000 |
| 2025-09-11 | 5.960 | 5.960 | 5.950 | 5.960 | 5.586 | 24,000 |
| 2025-09-10 | 5.960 | 5.960 | 5.960 | 5.960 | 5.586 | 32,495 |
| 2025-09-09 | 5.990 | 5.990 | 5.920 | 5.940 | 5.567 | 55,000 |
| 2025-09-08 | 6.010 | 6.010 | 5.890 | 5.990 | 5.614 | 253,000 |
| 2025-09-05 | 5.900 | 6.040 | 5.900 | 6.010 | 5.633 | 32,253 |
| 2025-09-04 | 5.980 | 5.980 | 5.830 | 5.900 | 5.530 | 142,000 |
| 2025-09-03 | 6.000 | 6.000 | 5.970 | 5.990 | 5.614 | 58,000 |
| 2025-09-02 | 6.060 | 6.070 | 5.960 | 6.000 | 5.623 | 62,000 |
| 2025-09-01 | 6.010 | 6.010 | 5.990 | 6.000 | 5.623 | 69,000 |
| 2025-08-29 | 6.030 | 6.030 | 5.990 | 6.010 | 5.633 | 75,000 |
| 2025-08-28 | 6.020 | 6.020 | 5.990 | 6.020 | 5.642 | 51,000 |
| 2025-08-27 | 6.000 | 6.020 | 5.960 | 6.010 | 5.633 | 98,000 |
| 2025-08-26 | 5.990 | 6.020 | 5.990 | 6.020 | 5.642 | 112,000 |
| 2025-08-25 | 6.000 | 6.030 | 6.000 | 6.010 | 5.633 | 220,000 |
| 2025-08-22 | 5.980 | 6.000 | 5.980 | 6.000 | 5.623 | 40,000 |
| 2025-08-21 | 5.970 | 5.970 | 5.960 | 5.960 | 5.586 | 31,184 |
| 2025-08-20 | 5.930 | 5.940 | 5.890 | 5.930 | 5.558 | 357,000 |
| 2025-08-19 | 6.040 | 6.040 | 5.940 | 5.960 | 5.586 | 326,000 |
| 2025-08-18 | 6.000 | 6.040 | 5.980 | 6.040 | 5.661 | 152,000 |
| 2025-08-15 | 5.970 | 5.970 | 5.920 | 5.950 | 5.577 | 39,000 |
| 2025-08-14 | 5.960 | 5.960 | 5.910 | 5.930 | 5.558 | 60,000 |
| 2025-08-13 | 5.870 | 5.940 | 5.870 | 5.920 | 5.548 | 235,000 |
| 2025-08-12 | 5.880 | 5.880 | 5.870 | 5.880 | 5.511 | 110,000 |
| 2025-08-11 | 5.900 | 5.900 | 5.870 | 5.900 | 5.530 | 76,000 |
| 2025-08-08 | 5.940 | 5.940 | 5.870 | 5.900 | 5.530 | 133,000 |
| 2025-08-07 | 5.890 | 5.920 | 5.890 | 5.900 | 5.530 | 149,350 |
| 2025-08-06 | 5.860 | 5.900 | 5.850 | 5.890 | 5.520 | 118,000 |
| 2025-08-05 | 5.850 | 5.860 | 5.830 | 5.860 | 5.492 | 49,000 |
| 2025-08-04 | 5.850 | 5.880 | 5.810 | 5.860 | 5.492 | 86,252 |
| 2025-08-01 | 5.860 | 5.880 | 5.850 | 5.860 | 5.492 | 157,000 |
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.