Able Engineering Holdings Limited (HKG:1627)
Hong Kong · Delayed Price · Currency is HKD 0.5500
+0.0100 (1.85%)
Feb 16, 2026, 11:48 AM HKT
Able Engineering Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 1.85% | 100,000 |
| Feb 13, 2026 | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | - | 288,000 |
| Feb 12, 2026 | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | - | 244,000 |
| Feb 11, 2026 | 0.53 | 0.55 | 0.53 | 0.54 | 0.54 | - | 340,000 |
| Feb 10, 2026 | 0.53 | 0.55 | 0.53 | 0.54 | 0.54 | 1.89% | 416,000 |
| Feb 9, 2026 | 0.51 | 0.55 | 0.51 | 0.53 | 0.53 | 6.00% | 460,000 |
| Feb 6, 2026 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | 3.09% | 4,116,000 |
| Feb 5, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.02% | 324,000 |
| Feb 4, 2026 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | -1.01% | 512,000 |
| Feb 3, 2026 | 0.47 | 0.50 | 0.47 | 0.50 | 0.50 | 6.45% | 440,000 |
| Feb 2, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.09% | - |
| Jan 30, 2026 | 0.49 | 0.49 | 0.46 | 0.46 | 0.46 | -5.15% | 808,000 |
| Jan 29, 2026 | 0.48 | 0.50 | 0.48 | 0.49 | 0.49 | 2.11% | 380,000 |
| Jan 28, 2026 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | - | 784,000 |
| Jan 27, 2026 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -5.00% | 1,560,000 |
| Jan 26, 2026 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 2.04% | 320,000 |
| Jan 23, 2026 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -1.01% | 528,000 |
| Jan 22, 2026 | 0.49 | 0.50 | 0.48 | 0.50 | 0.50 | -1.00% | 868,000 |
| Jan 21, 2026 | 0.54 | 0.54 | 0.48 | 0.50 | 0.50 | -9.09% | 2,524,000 |
| Jan 20, 2026 | 0.57 | 0.58 | 0.55 | 0.55 | 0.55 | -3.51% | 1,284,000 |
| Jan 19, 2026 | 0.67 | 0.67 | 0.51 | 0.57 | 0.57 | -16.18% | 4,000,000 |
| Jan 16, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 816,000 |
| Jan 15, 2026 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | -1.45% | 320,000 |
| Jan 14, 2026 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 1.47% | 192,000 |
| Jan 13, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -1.45% | 212,000 |
| Jan 12, 2026 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 1.47% | 212,000 |
| Jan 9, 2026 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | - | 8,000 |
| Jan 8, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Jan 7, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 1.49% | 8,000 |
| Jan 6, 2026 | 0.68 | 0.68 | 0.66 | 0.67 | 0.67 | -1.47% | 120,000 |
| Jan 5, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 120,000 |
| Jan 2, 2026 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | - | 108,000 |
| Dec 31, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 1.49% | - |
| Dec 30, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 1.52% | 36,000 |
| Dec 29, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 1.54% | 180,000 |
| Dec 24, 2025 | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -1.52% | 212,000 |
| Dec 23, 2025 | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | -1.49% | 328,000 |
| Dec 22, 2025 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | 1.52% | 188,000 |
| Dec 19, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 244,000 |
| Dec 18, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -1.49% | 48,000 |
| Dec 17, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 200,000 |
| Dec 16, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -1.47% | 912,000 |
| Dec 15, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -1.45% | 236,000 |
| Dec 12, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 1.47% | 240,000 |
| Dec 11, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | - | 268,000 |
| Dec 10, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -1.45% | 128,000 |
| Dec 9, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Dec 8, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -1.43% | 88,000 |
| Dec 5, 2025 | 0.70 | 0.71 | 0.70 | 0.70 | 0.70 | - | 272,000 |
| Dec 4, 2025 | 0.71 | 0.72 | 0.70 | 0.70 | 0.70 | -1.41% | 632,000 |