Fse Engineering Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5.310 | 5.395 | 5.310 | 5.360 | 5.360 | 131,000 |
| 2026-10-16 | 5.310 | 5.315 | 5.310 | 5.310 | 5.310 | 67,000 |
| 2026-10-15 | 5.315 | 5.315 | 5.300 | 5.305 | 5.305 | 43,000 |
| 2026-10-14 | 5.410 | 5.410 | 5.325 | 5.380 | 5.380 | 63,123 |
| 2026-10-13 | 5.320 | 5.325 | 5.300 | 5.310 | 5.310 | 83,000 |
| 2026-10-12 | 5.320 | 5.325 | 5.300 | 5.325 | 5.325 | 319,000 |
| 2026-10-09 | 5.380 | 5.380 | 5.310 | 5.310 | 5.310 | 294,001 |
| 2026-10-08 | 5.320 | 5.385 | 5.320 | 5.380 | 5.380 | 213,350 |
| 2026-10-07 | 5.400 | 5.400 | 5.300 | 5.320 | 5.320 | 111,000 |
| 2026-10-06 | 5.160 | 5.400 | 5.160 | 5.400 | 5.400 | 463,000 |
| 2026-10-05 | 5.120 | 5.195 | 5.095 | 5.150 | 5.150 | 208,761 |
| 2026-10-02 | 5.210 | 5.220 | 5.110 | 5.145 | 5.145 | 100,002 |
| 2026-09-30 | 5.090 | 5.200 | 5.090 | 5.190 | 5.190 | 151,002 |
| 2026-09-29 | 5.080 | 5.135 | 5.080 | 5.080 | 5.080 | 116,000 |
| 2026-09-28 | 5.120 | 5.125 | 5.020 | 5.070 | 5.070 | 114,002 |
| 2026-09-25 | 5.050 | 5.135 | 5.050 | 5.120 | 5.120 | 99,000 |
| 2026-09-24 | 5.070 | 5.155 | 5.055 | 5.070 | 5.070 | 71,000 |
| 2026-09-23 | 5.070 | 5.080 | 5.070 | 5.075 | 5.075 | 20,000 |
| 2026-09-22 | 5.075 | 5.100 | 5.065 | 5.065 | 5.065 | 226,000 |
| 2026-09-21 | 5.125 | 5.125 | 5.070 | 5.070 | 5.070 | 33,504 |
| 2026-09-18 | 5.100 | 5.100 | 5.090 | 5.100 | 5.100 | 46,000 |
| 2026-09-17 | 5.080 | 5.085 | 5.080 | 5.085 | 5.085 | 78,000 |
| 2026-09-16 | 5.100 | 5.110 | 5.090 | 5.095 | 5.095 | 9,000 |
| 2026-09-15 | 5.105 | 5.130 | 5.100 | 5.115 | 5.115 | 24,000 |
| 2026-09-14 | 5.100 | 5.105 | 5.090 | 5.105 | 5.105 | 18,000 |
| 2026-09-11 | 5.090 | 5.100 | 5.090 | 5.100 | 5.100 | 42,000 |
| 2026-09-10 | 5.090 | 5.165 | 5.090 | 5.150 | 5.150 | 81,000 |
| 2026-09-09 | 5.070 | 5.165 | 5.070 | 5.085 | 5.085 | 75,000 |
| 2026-09-08 | 5.090 | 5.090 | 5.070 | 5.070 | 5.070 | 154,780 |
| 2026-09-07 | 5.095 | 5.125 | 5.090 | 5.100 | 5.100 | 21,636 |
| 2026-09-04 | 5.100 | 5.100 | 5.095 | 5.100 | 5.100 | 63,000 |
| 2026-09-03 | 5.160 | 5.160 | 5.080 | 5.090 | 5.090 | 25,000 |
| 2026-09-02 | 5.110 | 5.125 | 5.100 | 5.100 | 5.100 | 57,000 |
| 2026-09-01 | 5.090 | 5.100 | 5.090 | 5.100 | 5.100 | 40,000 |
| 2026-08-31 | 5.160 | 5.160 | 5.000 | 5.090 | 5.090 | 226,000 |
| 2026-08-28 | 5.165 | 5.170 | 5.130 | 5.160 | 5.160 | 55,000 |
| 2026-08-27 | 5.155 | 5.170 | 5.130 | 5.170 | 5.170 | 68,000 |
| 2026-08-26 | 5.150 | 5.180 | 5.150 | 5.155 | 5.155 | 96,000 |
| 2026-08-25 | 5.185 | 5.185 | 5.155 | 5.170 | 5.170 | 71,000 |
| 2026-08-24 | 5.185 | 5.200 | 5.160 | 5.185 | 5.185 | 42,000 |
| 2026-08-21 | 5.165 | 5.185 | 5.140 | 5.150 | 5.150 | 56,789 |
| 2026-08-20 | 5.180 | 5.180 | 5.125 | 5.140 | 5.140 | 22,000 |
| 2026-08-19 | 5.120 | 5.155 | 5.120 | 5.140 | 5.140 | 62,000 |
| 2026-08-18 | 5.175 | 5.175 | 5.150 | 5.155 | 5.155 | 132,000 |
| 2026-08-17 | 5.180 | 5.185 | 5.175 | 5.180 | 5.180 | 19,000 |
| 2026-08-14 | 5.175 | 5.220 | 5.175 | 5.180 | 5.180 | 34,000 |
| 2026-08-13 | 5.185 | 5.240 | 5.165 | 5.175 | 5.175 | 29,000 |
| 2026-08-12 | 5.200 | 5.200 | 5.165 | 5.185 | 5.185 | 33,228 |
| 2026-08-11 | 5.180 | 5.195 | 5.180 | 5.195 | 5.195 | 20,000 |
| 2026-08-10 | 5.220 | 5.220 | 5.190 | 5.190 | 5.190 | 92,000 |
| 2026-08-07 | 5.210 | 5.225 | 5.200 | 5.210 | 5.210 | 77,954 |
| 2026-08-06 | 5.205 | 5.210 | 5.190 | 5.210 | 5.210 | 60,000 |
| 2026-08-05 | 5.220 | 5.230 | 5.200 | 5.230 | 5.230 | 27,000 |
| 2026-08-04 | 5.250 | 5.275 | 5.215 | 5.225 | 5.225 | 58,000 |
| 2026-08-03 | 5.250 | 5.250 | 5.240 | 5.240 | 5.240 | 38,000 |
| 2026-07-31 | 5.240 | 5.250 | 5.220 | 5.250 | 5.250 | 45,000 |
| 2026-07-30 | 5.220 | 5.230 | 5.200 | 5.230 | 5.230 | 67,000 |
| 2026-07-29 | 5.200 | 5.240 | 5.200 | 5.220 | 5.220 | 86,000 |
| 2026-07-28 | 5.200 | 5.220 | 5.100 | 5.180 | 5.180 | 100,000 |
| 2026-07-27 | 5.180 | 5.200 | 5.160 | 5.200 | 5.200 | 49,000 |
Page 1 of 21 · 1,227 trading daysOlder →
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.