Fse Engineering Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 5.820 | 5.860 | 5.810 | 5.840 | 5.474 | 60,000 |
| 2025-07-30 | 5.830 | 5.850 | 5.820 | 5.850 | 5.483 | 149,000 |
| 2025-07-29 | 5.790 | 5.870 | 5.790 | 5.820 | 5.455 | 80,000 |
| 2025-07-28 | 5.760 | 5.790 | 5.750 | 5.790 | 5.427 | 127,000 |
| 2025-07-25 | 5.840 | 5.860 | 5.750 | 5.760 | 5.399 | 243,000 |
| 2025-07-24 | 5.830 | 5.860 | 5.700 | 5.790 | 5.427 | 245,000 |
| 2025-07-23 | 5.790 | 5.890 | 5.790 | 5.800 | 5.436 | 229,000 |
| 2025-07-22 | 5.780 | 5.780 | 5.760 | 5.780 | 5.417 | 70,770 |
| 2025-07-21 | 5.760 | 5.790 | 5.760 | 5.770 | 5.408 | 131,000 |
| 2025-07-18 | 5.780 | 5.790 | 5.700 | 5.760 | 5.399 | 193,000 |
| 2025-07-17 | 5.750 | 5.780 | 5.750 | 5.780 | 5.417 | 67,000 |
| 2025-07-16 | 5.760 | 5.780 | 5.740 | 5.770 | 5.408 | 87,000 |
| 2025-07-15 | 5.730 | 5.800 | 5.730 | 5.740 | 5.380 | 112,000 |
| 2025-07-14 | 5.710 | 5.730 | 5.710 | 5.730 | 5.370 | 70,000 |
| 2025-07-11 | 5.700 | 5.750 | 5.700 | 5.710 | 5.352 | 85,872 |
| 2025-07-10 | 5.720 | 5.750 | 5.700 | 5.710 | 5.352 | 36,000 |
| 2025-07-09 | 5.720 | 5.740 | 5.600 | 5.740 | 5.380 | 384,000 |
| 2025-07-08 | 5.750 | 5.750 | 5.700 | 5.710 | 5.352 | 120,328 |
| 2025-07-07 | 5.710 | 5.750 | 5.700 | 5.720 | 5.361 | 74,000 |
| 2025-07-04 | 5.700 | 5.720 | 5.670 | 5.700 | 5.342 | 69,000 |
| 2025-07-03 | 5.700 | 5.710 | 5.680 | 5.700 | 5.342 | 40,000 |
| 2025-07-02 | 5.700 | 5.740 | 5.670 | 5.720 | 5.361 | 176,000 |
| 2025-06-30 | 5.700 | 5.700 | 5.680 | 5.700 | 5.342 | 44,000 |
| 2025-06-27 | 5.660 | 5.710 | 5.660 | 5.700 | 5.342 | 51,000 |
| 2025-06-26 | 5.670 | 5.680 | 5.660 | 5.660 | 5.305 | 88,000 |
| 2025-06-25 | 5.610 | 5.750 | 5.610 | 5.690 | 5.333 | 122,400 |
| 2025-06-24 | 5.630 | 5.680 | 5.620 | 5.640 | 5.286 | 52,000 |
| 2025-06-23 | 5.640 | 5.670 | 5.610 | 5.630 | 5.277 | 47,000 |
| 2025-06-20 | 5.640 | 5.640 | 5.610 | 5.640 | 5.286 | 82,011 |
| 2025-06-19 | 5.620 | 5.660 | 5.600 | 5.600 | 5.249 | 102,000 |
| 2025-06-18 | 5.640 | 5.690 | 5.610 | 5.680 | 5.324 | 69,000 |
| 2025-06-17 | 5.670 | 5.680 | 5.620 | 5.640 | 5.286 | 125,000 |
| 2025-06-16 | 5.680 | 5.700 | 5.620 | 5.670 | 5.314 | 80,400 |
| 2025-06-13 | 5.610 | 5.650 | 5.610 | 5.650 | 5.295 | 53,000 |
| 2025-06-12 | 5.580 | 5.650 | 5.580 | 5.610 | 5.258 | 103,000 |
| 2025-06-11 | 5.580 | 5.620 | 5.540 | 5.570 | 5.220 | 85,630 |
| 2025-06-10 | 5.550 | 5.570 | 5.540 | 5.560 | 5.211 | 49,000 |
| 2025-06-09 | 5.590 | 5.590 | 5.570 | 5.570 | 5.220 | 56,000 |
| 2025-06-06 | 5.570 | 5.600 | 5.570 | 5.590 | 5.239 | 68,815 |
| 2025-06-05 | 5.580 | 5.580 | 5.540 | 5.570 | 5.220 | 110,000 |
| 2025-06-04 | 5.620 | 5.620 | 5.560 | 5.580 | 5.230 | 85,000 |
| 2025-06-03 | 5.600 | 5.600 | 5.560 | 5.560 | 5.211 | 30,000 |
| 2025-06-02 | 5.560 | 5.560 | 5.550 | 5.550 | 5.202 | 33,000 |
| 2025-05-30 | 5.560 | 5.590 | 5.560 | 5.560 | 5.211 | 23,000 |
| 2025-05-29 | 5.560 | 5.560 | 5.560 | 5.560 | 5.211 | 13,000 |
| 2025-05-28 | 5.590 | 5.650 | 5.560 | 5.560 | 5.211 | 63,000 |
| 2025-05-27 | 5.510 | 5.590 | 5.510 | 5.590 | 5.239 | 159,000 |
| 2025-05-26 | 5.550 | 5.570 | 5.510 | 5.520 | 5.174 | 130,000 |
| 2025-05-23 | 5.570 | 5.580 | 5.540 | 5.570 | 5.220 | 27,201 |
| 2025-05-22 | 5.530 | 5.530 | 5.520 | 5.520 | 5.174 | 11,000 |
| 2025-05-21 | 5.540 | 5.560 | 5.520 | 5.530 | 5.183 | 96,000 |
| 2025-05-20 | 5.530 | 5.580 | 5.520 | 5.570 | 5.220 | 49,000 |
| 2025-05-19 | 5.550 | 5.550 | 5.500 | 5.520 | 5.174 | 174,000 |
| 2025-05-16 | 5.550 | 5.580 | 5.550 | 5.570 | 5.220 | 57,000 |
| 2025-05-15 | 5.550 | 5.560 | 5.550 | 5.550 | 5.202 | 82,000 |
| 2025-05-14 | 5.560 | 5.560 | 5.550 | 5.550 | 5.202 | 38,000 |
| 2025-05-13 | 5.550 | 5.570 | 5.550 | 5.550 | 5.202 | 88,000 |
| 2025-05-12 | 5.560 | 5.590 | 5.560 | 5.570 | 5.220 | 84,000 |
| 2025-05-09 | 5.540 | 5.560 | 5.540 | 5.550 | 5.202 | 136,327 |
| 2025-05-08 | 5.520 | 5.540 | 5.510 | 5.530 | 5.183 | 234,000 |
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.