Able Engineering Holdings Limited (HKG:1627)
Hong Kong · Delayed Price · Currency is HKD 0.4850
+0.0100 (2.11%)
Jan 29, 2026, 3:42 PM HKT
Able Engineering Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 0.70 | 0.71 | 0.69 | 0.71 | 0.71 | 1.43% | 148,000 |
| Dec 2, 2025 | 0.69 | 0.71 | 0.69 | 0.70 | 0.70 | -1.41% | 636,000 |
| Dec 1, 2025 | 0.75 | 0.75 | 0.69 | 0.71 | 0.71 | -6.58% | 1,256,000 |
| Nov 28, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Nov 27, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -1.30% | 4,000 |
| Nov 26, 2025 | 0.77 | 0.77 | 0.76 | 0.77 | 0.77 | - | 156,000 |
| Nov 25, 2025 | 0.76 | 0.77 | 0.76 | 0.77 | 0.77 | - | 72,000 |
| Nov 24, 2025 | 0.75 | 0.77 | 0.75 | 0.77 | 0.77 | - | 636,000 |
| Nov 21, 2025 | 0.76 | 0.77 | 0.75 | 0.77 | 0.77 | - | 388,000 |
| Nov 20, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| Nov 19, 2025 | 0.77 | 0.77 | 0.76 | 0.77 | 0.77 | - | 76,000 |
| Nov 18, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |