Fse Engineering Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 5.700 | 5.700 | 5.690 | 5.690 | 5.139 | 24,000 |
| 2025-02-04 | 5.640 | 5.720 | 5.640 | 5.700 | 5.148 | 130,000 |
| 2025-02-03 | 5.620 | 5.720 | 5.610 | 5.640 | 5.094 | 49,000 |
| 2025-01-28 | 5.700 | 5.700 | 5.630 | 5.640 | 5.094 | 6,000 |
| 2025-01-27 | 5.650 | 5.740 | 5.650 | 5.740 | 5.184 | 38,000 |
| 2025-01-24 | 5.640 | 5.660 | 5.640 | 5.650 | 5.103 | 73,000 |
| 2025-01-23 | 5.640 | 5.660 | 5.600 | 5.630 | 5.085 | 122,300 |
| 2025-01-22 | 5.600 | 5.650 | 5.600 | 5.640 | 5.094 | 38,173 |
| 2025-01-21 | 5.580 | 5.610 | 5.560 | 5.600 | 5.058 | 52,500 |
| 2025-01-20 | 5.570 | 5.580 | 5.570 | 5.580 | 5.040 | 15,000 |
| 2025-01-17 | 5.600 | 5.600 | 5.550 | 5.560 | 5.022 | 16,000 |
| 2025-01-16 | 5.600 | 5.650 | 5.580 | 5.600 | 5.058 | 58,000 |
| 2025-01-15 | 5.640 | 5.640 | 5.600 | 5.600 | 5.058 | 62,000 |
| 2025-01-14 | 5.590 | 5.650 | 5.590 | 5.640 | 5.094 | 165,000 |
| 2025-01-13 | 5.560 | 5.600 | 5.560 | 5.560 | 5.022 | 51,000 |
| 2025-01-10 | 5.550 | 5.600 | 5.550 | 5.560 | 5.022 | 118,000 |
| 2025-01-09 | 5.600 | 5.600 | 5.560 | 5.600 | 5.058 | 98,000 |
| 2025-01-08 | 5.560 | 5.580 | 5.530 | 5.580 | 5.040 | 31,575 |
| 2025-01-07 | 5.620 | 5.620 | 5.550 | 5.570 | 5.031 | 39,000 |
| 2025-01-06 | 5.600 | 5.600 | 5.560 | 5.590 | 5.049 | 26,000 |
| 2025-01-03 | 5.590 | 5.600 | 5.560 | 5.580 | 5.040 | 75,000 |
| 2025-01-02 | 5.600 | 5.600 | 5.580 | 5.580 | 5.040 | 17,000 |
| 2024-12-31 | 5.650 | 5.650 | 5.600 | 5.600 | 5.058 | 28,000 |
| 2024-12-30 | 5.600 | 5.620 | 5.590 | 5.610 | 5.067 | 63,000 |
| 2024-12-27 | 5.580 | 5.650 | 5.580 | 5.590 | 5.049 | 65,000 |
| 2024-12-23 | 5.560 | 5.580 | 5.550 | 5.580 | 5.040 | 24,000 |
| 2024-12-20 | 5.600 | 5.600 | 5.560 | 5.560 | 5.022 | 96,923 |
| 2024-12-19 | 5.560 | 5.580 | 5.540 | 5.580 | 5.040 | 123,000 |
| 2024-12-18 | 5.570 | 5.590 | 5.550 | 5.550 | 5.013 | 133,000 |
| 2024-12-17 | 5.590 | 5.590 | 5.560 | 5.570 | 5.031 | 65,000 |
| 2024-12-16 | 5.600 | 5.600 | 5.560 | 5.600 | 5.058 | 165,000 |
| 2024-12-13 | 5.630 | 5.650 | 5.560 | 5.590 | 5.049 | 73,000 |
| 2024-12-12 | 5.600 | 5.600 | 5.530 | 5.600 | 5.058 | 118,000 |
| 2024-12-11 | 5.670 | 5.670 | 5.550 | 5.660 | 5.112 | 61,000 |
| 2024-12-10 | 5.670 | 5.670 | 5.630 | 5.630 | 5.085 | 122,000 |
| 2024-12-09 | 5.670 | 5.680 | 5.670 | 5.670 | 5.121 | 51,000 |
| 2024-12-06 | 5.650 | 5.670 | 5.650 | 5.670 | 5.121 | 57,667 |
| 2024-12-05 | 5.630 | 5.660 | 5.620 | 5.650 | 5.103 | 94,000 |
| 2024-12-04 | 5.630 | 5.660 | 5.630 | 5.630 | 5.085 | 42,000 |
| 2024-12-03 | 5.600 | 5.660 | 5.580 | 5.630 | 5.085 | 271,000 |
| 2024-12-02 | 5.620 | 5.620 | 5.610 | 5.620 | 5.076 | 38,000 |
| 2024-11-29 | 5.570 | 5.600 | 5.550 | 5.600 | 5.058 | 95,000 |
| 2024-11-28 | 5.730 | 5.730 | 5.550 | 5.570 | 5.031 | 321,000 |
| 2024-11-27 | 5.800 | 5.860 | 5.750 | 5.790 | 5.036 | 405,000 |
| 2024-11-26 | 5.800 | 5.820 | 5.790 | 5.790 | 5.036 | 135,000 |
| 2024-11-25 | 5.830 | 5.900 | 5.810 | 5.840 | 5.080 | 213,000 |
| 2024-11-22 | 5.780 | 5.850 | 5.780 | 5.780 | 5.028 | 132,000 |
| 2024-11-21 | 5.820 | 5.820 | 5.760 | 5.780 | 5.028 | 45,651 |
| 2024-11-20 | 5.780 | 5.790 | 5.780 | 5.790 | 5.036 | 25,000 |
| 2024-11-19 | 5.760 | 5.790 | 5.760 | 5.790 | 5.036 | 122,000 |
| 2024-11-18 | 5.750 | 5.800 | 5.750 | 5.770 | 5.019 | 59,000 |
| 2024-11-15 | 5.800 | 5.800 | 5.740 | 5.760 | 5.010 | 45,000 |
| 2024-11-14 | 5.780 | 5.810 | 5.750 | 5.800 | 5.045 | 124,000 |
| 2024-11-13 | 5.760 | 5.880 | 5.760 | 5.810 | 5.054 | 82,000 |
| 2024-11-12 | 5.830 | 5.830 | 5.770 | 5.790 | 5.036 | 103,000 |
| 2024-11-11 | 5.790 | 5.820 | 5.790 | 5.820 | 5.062 | 294,000 |
| 2024-11-08 | 5.800 | 5.820 | 5.790 | 5.820 | 5.062 | 61,000 |
| 2024-11-07 | 5.790 | 5.820 | 5.770 | 5.790 | 5.036 | 104,964 |
| 2024-11-06 | 5.880 | 5.890 | 5.810 | 5.820 | 5.062 | 67,000 |
| 2024-11-05 | 5.820 | 5.820 | 5.770 | 5.810 | 5.054 | 111,000 |
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.