Fse Engineering Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 5.540 | 5.550 | 5.500 | 5.530 | 5.183 | 40,000 |
| 2025-05-06 | 5.490 | 5.540 | 5.480 | 5.540 | 5.192 | 89,000 |
| 2025-05-02 | 5.450 | 5.520 | 5.450 | 5.520 | 5.174 | 46,000 |
| 2025-04-30 | 5.540 | 5.550 | 5.500 | 5.520 | 5.174 | 23,000 |
| 2025-04-29 | 5.520 | 5.520 | 5.430 | 5.520 | 5.174 | 27,000 |
| 2025-04-28 | 5.520 | 5.550 | 5.520 | 5.530 | 5.183 | 91,000 |
| 2025-04-25 | 5.450 | 5.550 | 5.450 | 5.540 | 5.192 | 101,000 |
| 2025-04-24 | 5.490 | 5.500 | 5.480 | 5.500 | 5.155 | 40,244 |
| 2025-04-23 | 5.380 | 5.490 | 5.380 | 5.490 | 5.145 | 40,000 |
| 2025-04-22 | 5.340 | 5.440 | 5.340 | 5.430 | 5.089 | 95,000 |
| 2025-04-17 | 5.400 | 5.430 | 5.390 | 5.430 | 5.089 | 34,000 |
| 2025-04-16 | 5.390 | 5.420 | 5.370 | 5.400 | 5.061 | 68,000 |
| 2025-04-15 | 5.400 | 5.460 | 5.380 | 5.450 | 5.108 | 59,000 |
| 2025-04-14 | 5.370 | 5.460 | 5.370 | 5.440 | 5.099 | 211,000 |
| 2025-04-11 | 5.380 | 5.380 | 5.350 | 5.380 | 5.042 | 232,000 |
| 2025-04-10 | 5.380 | 5.400 | 5.370 | 5.380 | 5.042 | 126,000 |
| 2025-04-09 | 5.380 | 5.450 | 5.360 | 5.360 | 5.024 | 147,147 |
| 2025-04-08 | 5.310 | 5.500 | 5.310 | 5.380 | 5.042 | 235,890 |
| 2025-04-07 | 5.500 | 5.500 | 5.310 | 5.310 | 4.977 | 1,115,687 |
| 2025-04-03 | 5.530 | 5.560 | 5.520 | 5.530 | 5.183 | 94,000 |
| 2025-04-02 | 5.530 | 5.570 | 5.530 | 5.570 | 5.220 | 318,000 |
| 2025-04-01 | 5.580 | 5.600 | 5.530 | 5.550 | 5.202 | 197,000 |
| 2025-03-31 | 5.550 | 5.550 | 5.500 | 5.530 | 5.183 | 117,990 |
| 2025-03-28 | 5.600 | 5.600 | 5.500 | 5.530 | 5.183 | 431,000 |
| 2025-03-27 | 5.630 | 5.630 | 5.580 | 5.600 | 5.249 | 104,000 |
| 2025-03-26 | 5.600 | 5.650 | 5.600 | 5.610 | 5.258 | 52,000 |
| 2025-03-25 | 5.580 | 5.580 | 5.560 | 5.580 | 5.230 | 38,000 |
| 2025-03-24 | 5.560 | 5.640 | 5.560 | 5.580 | 5.230 | 204,301 |
| 2025-03-21 | 5.620 | 5.620 | 5.560 | 5.560 | 5.211 | 92,178 |
| 2025-03-20 | 5.580 | 5.650 | 5.580 | 5.630 | 5.277 | 43,200 |
| 2025-03-19 | 5.580 | 5.640 | 5.580 | 5.600 | 5.249 | 190,000 |
| 2025-03-18 | 5.590 | 5.590 | 5.550 | 5.580 | 5.230 | 164,000 |
| 2025-03-17 | 5.650 | 5.690 | 5.560 | 5.570 | 5.220 | 168,852 |
| 2025-03-14 | 5.600 | 5.650 | 5.590 | 5.650 | 5.295 | 257,000 |
| 2025-03-13 | 5.640 | 5.640 | 5.580 | 5.600 | 5.249 | 225,000 |
| 2025-03-12 | 5.820 | 5.820 | 5.780 | 5.810 | 5.248 | 189,000 |
| 2025-03-11 | 5.750 | 5.850 | 5.750 | 5.850 | 5.284 | 197,000 |
| 2025-03-10 | 5.720 | 5.750 | 5.720 | 5.750 | 5.193 | 188,000 |
| 2025-03-07 | 5.740 | 5.750 | 5.720 | 5.750 | 5.193 | 95,106 |
| 2025-03-06 | 5.710 | 5.750 | 5.710 | 5.740 | 5.184 | 318,000 |
| 2025-03-05 | 5.720 | 5.780 | 5.720 | 5.740 | 5.184 | 93,000 |
| 2025-03-04 | 5.750 | 5.750 | 5.700 | 5.700 | 5.148 | 46,000 |
| 2025-03-03 | 5.660 | 5.750 | 5.660 | 5.750 | 5.193 | 179,000 |
| 2025-02-28 | 5.720 | 5.720 | 5.600 | 5.660 | 5.112 | 271,000 |
| 2025-02-27 | 5.690 | 5.800 | 5.630 | 5.650 | 5.103 | 257,000 |
| 2025-02-26 | 5.660 | 5.690 | 5.620 | 5.690 | 5.139 | 284,000 |
| 2025-02-25 | 5.630 | 5.650 | 5.630 | 5.650 | 5.103 | 51,000 |
| 2025-02-24 | 5.620 | 5.690 | 5.610 | 5.650 | 5.103 | 449,000 |
| 2025-02-21 | 5.700 | 5.700 | 5.640 | 5.640 | 5.094 | 449,341 |
| 2025-02-20 | 5.670 | 5.710 | 5.670 | 5.700 | 5.148 | 187,000 |
| 2025-02-19 | 5.700 | 5.700 | 5.670 | 5.670 | 5.121 | 85,000 |
| 2025-02-18 | 5.700 | 5.700 | 5.670 | 5.690 | 5.139 | 128,000 |
| 2025-02-17 | 5.700 | 5.700 | 5.680 | 5.680 | 5.130 | 145,000 |
| 2025-02-14 | 5.690 | 5.700 | 5.680 | 5.700 | 5.148 | 100,000 |
| 2025-02-13 | 5.700 | 5.710 | 5.680 | 5.680 | 5.130 | 191,000 |
| 2025-02-12 | 5.690 | 5.700 | 5.680 | 5.700 | 5.148 | 960,000 |
| 2025-02-11 | 5.710 | 5.710 | 5.650 | 5.680 | 5.130 | 81,000 |
| 2025-02-10 | 5.700 | 5.720 | 5.700 | 5.710 | 5.157 | 51,000 |
| 2025-02-07 | 5.720 | 5.780 | 5.680 | 5.700 | 5.148 | 122,323 |
| 2025-02-06 | 5.690 | 5.770 | 5.690 | 5.770 | 5.212 | 169,000 |
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.