Able Engineering Holdings Limited (HKG:1627)
Hong Kong · Delayed Price · Currency is HKD 0.7300
0.00 (0.00%)
Oct 24, 2025, 4:08 PM HKT
Able Engineering Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.71 | 0.73 | 0.71 | 0.73 | 0.73 | - | 192,000 |
| Oct 23, 2025 | 0.72 | 0.73 | 0.71 | 0.73 | 0.73 | - | 280,000 |
| Oct 22, 2025 | 0.70 | 0.73 | 0.70 | 0.73 | 0.73 | 1.39% | 368,000 |
| Oct 21, 2025 | 0.70 | 0.73 | 0.70 | 0.72 | 0.72 | 2.86% | 1,248,000 |
| Oct 20, 2025 | 0.69 | 0.70 | 0.68 | 0.70 | 0.70 | 1.45% | 344,000 |
| Oct 17, 2025 | 0.73 | 0.73 | 0.67 | 0.69 | 0.69 | -6.76% | 4,692,000 |
| Oct 16, 2025 | 0.75 | 0.75 | 0.70 | 0.74 | 0.74 | 2.78% | 356,000 |
| Oct 15, 2025 | 0.69 | 0.72 | 0.68 | 0.72 | 0.72 | 2.86% | 808,000 |
| Oct 14, 2025 | 0.69 | 0.70 | 0.68 | 0.70 | 0.70 | - | 760,000 |
| Oct 13, 2025 | 0.69 | 0.70 | 0.67 | 0.70 | 0.70 | -1.41% | 1,068,000 |
| Oct 10, 2025 | 0.70 | 0.75 | 0.67 | 0.71 | 0.71 | - | 1,748,000 |
| Oct 9, 2025 | 0.71 | 0.75 | 0.69 | 0.71 | 0.71 | - | 5,012,000 |
| Oct 8, 2025 | 0.70 | 0.71 | 0.68 | 0.71 | 0.71 | -1.39% | 3,288,000 |
| Oct 6, 2025 | 0.73 | 0.75 | 0.71 | 0.72 | 0.72 | -1.37% | 2,308,000 |
| Oct 3, 2025 | 0.70 | 0.73 | 0.70 | 0.73 | 0.73 | 5.80% | 724,000 |
| Oct 2, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | -1.43% | 480,000 |
| Sep 30, 2025 | 0.68 | 0.70 | 0.67 | 0.70 | 0.70 | 1.45% | 476,000 |
| Sep 29, 2025 | 0.68 | 0.70 | 0.60 | 0.69 | 0.69 | - | 2,524,000 |
| Sep 26, 2025 | 0.68 | 0.71 | 0.68 | 0.69 | 0.69 | -1.43% | 80,000 |
| Sep 25, 2025 | 0.68 | 0.70 | 0.68 | 0.70 | 0.70 | -1.41% | 40,000 |
| Sep 24, 2025 | 0.72 | 0.72 | 0.67 | 0.71 | 0.71 | 4.41% | 200,000 |
| Sep 23, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Sep 22, 2025 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | -1.45% | 148,000 |
| Sep 19, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -1.43% | 640,285 |
| Sep 18, 2025 | 0.72 | 0.72 | 0.70 | 0.70 | 0.70 | -1.41% | 1,268,000 |
| Sep 17, 2025 | 0.69 | 0.71 | 0.69 | 0.71 | 0.71 | 2.90% | 188,000 |
| Sep 16, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | 108,000 |
| Sep 15, 2025 | 0.68 | 0.70 | 0.67 | 0.69 | 0.69 | 1.47% | 808,000 |
| Sep 12, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 3.03% | 240,000 |
| Sep 11, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 8,000 |
| Sep 10, 2025 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | - | 109,828 |
| Sep 9, 2025 | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | -1.49% | 348,000 |
| Sep 8, 2025 | 0.67 | 0.68 | 0.66 | 0.67 | 0.67 | - | 208,000 |
| Sep 5, 2025 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | 1.52% | 84,000 |
| Sep 4, 2025 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | - | 308,000 |
| Sep 3, 2025 | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | -1.49% | 244,000 |
| Sep 2, 2025 | 0.67 | 0.68 | 0.65 | 0.67 | 0.67 | -1.47% | 352,000 |
| Sep 1, 2025 | 0.70 | 0.70 | 0.66 | 0.68 | 0.68 | -6.85% | 360,000 |
| Aug 29, 2025 | 0.72 | 0.74 | 0.71 | 0.73 | 0.67 | 1.39% | 360,000 |
| Aug 28, 2025 | 0.71 | 0.73 | 0.71 | 0.72 | 0.66 | 2.86% | 812,000 |
| Aug 27, 2025 | 0.70 | 0.72 | 0.70 | 0.70 | 0.64 | -4.11% | 184,000 |
| Aug 26, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.67 | - | 36,000 |
| Aug 25, 2025 | 0.71 | 0.73 | 0.68 | 0.73 | 0.67 | 2.82% | 3,236,000 |
| Aug 22, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | 0.65 | - | 104,000 |
| Aug 21, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.65 | - | - |
| Aug 20, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.65 | - | 40,000 |
| Aug 19, 2025 | 0.73 | 0.73 | 0.70 | 0.71 | 0.65 | 1.43% | 144,000 |
| Aug 18, 2025 | 0.70 | 0.72 | 0.70 | 0.70 | 0.64 | -1.41% | 200,000 |
| Aug 15, 2025 | 0.69 | 0.71 | 0.69 | 0.71 | 0.65 | 1.43% | 116,000 |
| Aug 14, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | 0.64 | - | 596,000 |