Fse Engineering Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 5.860 | 5.860 | 5.780 | 5.800 | 5.045 | 253,000 |
| 2024-11-01 | 5.830 | 5.900 | 5.830 | 5.860 | 5.097 | 116,000 |
| 2024-10-31 | 5.830 | 5.830 | 5.800 | 5.800 | 5.045 | 36,000 |
| 2024-10-30 | 5.770 | 5.820 | 5.760 | 5.800 | 5.045 | 199,000 |
| 2024-10-29 | 5.810 | 5.810 | 5.780 | 5.780 | 5.028 | 46,000 |
| 2024-10-28 | 5.810 | 5.810 | 5.770 | 5.790 | 5.036 | 47,000 |
| 2024-10-25 | 5.780 | 5.830 | 5.780 | 5.780 | 5.028 | 27,000 |
| 2024-10-24 | 5.850 | 5.850 | 5.770 | 5.790 | 5.036 | 55,000 |
| 2024-10-23 | 5.780 | 5.850 | 5.780 | 5.850 | 5.088 | 219,647 |
| 2024-10-22 | 5.810 | 5.840 | 5.760 | 5.780 | 5.028 | 98,000 |
| 2024-10-21 | 5.800 | 5.850 | 5.800 | 5.810 | 5.054 | 100,000 |
| 2024-10-18 | 5.800 | 5.820 | 5.770 | 5.800 | 5.045 | 153,000 |
| 2024-10-17 | 5.720 | 5.810 | 5.720 | 5.760 | 5.010 | 39,000 |
| 2024-10-16 | 5.740 | 5.780 | 5.720 | 5.740 | 4.993 | 50,000 |
| 2024-10-15 | 5.780 | 5.780 | 5.720 | 5.730 | 4.984 | 107,000 |
| 2024-10-14 | 5.850 | 5.860 | 5.780 | 5.780 | 5.028 | 230,000 |
| 2024-10-10 | 5.700 | 5.820 | 5.650 | 5.820 | 5.062 | 133,000 |
| 2024-10-09 | 5.730 | 5.730 | 5.650 | 5.700 | 4.958 | 153,000 |
| 2024-10-08 | 5.820 | 5.860 | 5.760 | 5.760 | 5.010 | 194,866 |
| 2024-10-07 | 5.850 | 5.960 | 5.850 | 5.950 | 5.175 | 347,000 |
| 2024-10-04 | 5.750 | 5.870 | 5.720 | 5.850 | 5.088 | 280,000 |
| 2024-10-03 | 5.740 | 5.820 | 5.740 | 5.820 | 5.062 | 508,000 |
| 2024-10-02 | 5.770 | 5.800 | 5.710 | 5.740 | 4.993 | 389,000 |
| 2024-09-30 | 5.750 | 5.810 | 5.750 | 5.750 | 5.001 | 483,000 |
| 2024-09-27 | 5.800 | 5.800 | 5.710 | 5.800 | 5.045 | 548,000 |
| 2024-09-26 | 5.630 | 5.750 | 5.600 | 5.740 | 4.993 | 376,000 |
| 2024-09-25 | 5.600 | 5.650 | 5.600 | 5.620 | 4.888 | 203,408 |
| 2024-09-24 | 5.500 | 5.640 | 5.500 | 5.600 | 4.871 | 385,000 |
| 2024-09-23 | 5.540 | 5.550 | 5.530 | 5.530 | 4.810 | 118,860 |
| 2024-09-20 | 5.530 | 5.550 | 5.510 | 5.530 | 4.810 | 182,000 |
| 2024-09-19 | 5.510 | 5.520 | 5.480 | 5.480 | 4.767 | 227,000 |
| 2024-09-17 | 5.440 | 5.500 | 5.440 | 5.490 | 4.775 | 106,000 |
| 2024-09-16 | 5.420 | 5.450 | 5.410 | 5.430 | 4.723 | 22,000 |
| 2024-09-13 | 5.360 | 5.410 | 5.360 | 5.410 | 4.706 | 53,000 |
| 2024-09-12 | 5.390 | 5.390 | 5.370 | 5.370 | 4.671 | 83,000 |
| 2024-09-11 | 5.400 | 5.400 | 5.380 | 5.390 | 4.688 | 25,000 |
| 2024-09-10 | 5.380 | 5.410 | 5.380 | 5.400 | 4.697 | 20,000 |
| 2024-09-09 | 5.390 | 5.450 | 5.340 | 5.380 | 4.680 | 128,000 |
| 2024-09-05 | 5.380 | 5.390 | 5.380 | 5.390 | 4.688 | 26,000 |
| 2024-09-04 | 5.390 | 5.390 | 5.350 | 5.370 | 4.671 | 165,000 |
| 2024-09-03 | 5.410 | 5.410 | 5.380 | 5.410 | 4.706 | 43,000 |
| 2024-09-02 | 5.430 | 5.440 | 5.390 | 5.410 | 4.706 | 209,000 |
| 2024-08-30 | 5.470 | 5.470 | 5.410 | 5.430 | 4.723 | 52,000 |
| 2024-08-29 | 5.400 | 5.430 | 5.400 | 5.420 | 4.714 | 23,000 |
| 2024-08-28 | 5.480 | 5.480 | 5.380 | 5.390 | 4.688 | 121,000 |
| 2024-08-27 | 5.470 | 5.480 | 5.470 | 5.480 | 4.767 | 36,000 |
| 2024-08-26 | 5.440 | 5.460 | 5.440 | 5.460 | 4.749 | 66,000 |
| 2024-08-23 | 5.510 | 5.510 | 5.400 | 5.440 | 4.732 | 77,000 |
| 2024-08-22 | 5.500 | 5.500 | 5.410 | 5.410 | 4.706 | 63,000 |
| 2024-08-21 | 5.500 | 5.500 | 5.450 | 5.460 | 4.749 | 20,986 |
| 2024-08-20 | 5.450 | 5.500 | 5.450 | 5.490 | 4.775 | 48,000 |
| 2024-08-19 | 5.410 | 5.460 | 5.410 | 5.430 | 4.723 | 86,000 |
| 2024-08-16 | 5.490 | 5.490 | 5.440 | 5.450 | 4.741 | 22,000 |
| 2024-08-15 | 5.450 | 5.540 | 5.450 | 5.490 | 4.775 | 62,000 |
| 2024-08-14 | 5.400 | 5.400 | 5.380 | 5.380 | 4.680 | 13,000 |
| 2024-08-13 | 5.370 | 5.390 | 5.370 | 5.380 | 4.680 | 69,000 |
| 2024-08-12 | 5.390 | 5.400 | 5.370 | 5.370 | 4.671 | 50,000 |
| 2024-08-09 | 5.410 | 5.410 | 5.370 | 5.380 | 4.680 | 14,000 |
| 2024-08-08 | 5.380 | 5.450 | 5.370 | 5.390 | 4.688 | 16,000 |
| 2024-08-07 | 5.350 | 5.530 | 5.350 | 5.380 | 4.680 | 131,254 |
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.