Able Engineering Holdings Limited (HKG:1627)
Hong Kong · Delayed Price · Currency is HKD 0.5500
0.00 (0.00%)
Mar 24, 2026, 3:58 PM HKT
Able Engineering Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Mar 24, 2026 | 0.58 | 0.59 | 0.55 | 0.55 | 0.55 | - | 28,000 |
| Mar 23, 2026 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -3.51% | 108,000 |
| Mar 20, 2026 | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | -3.39% | 180,000 |
| Mar 19, 2026 | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | 3.51% | 748,000 |
| Mar 18, 2026 | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | - | 696,000 |
| Mar 17, 2026 | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | - | 228,000 |
| Mar 16, 2026 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | - | 164,000 |
| Mar 13, 2026 | 0.57 | 0.57 | 0.55 | 0.57 | 0.57 | - | 272,000 |
| Mar 12, 2026 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | - | 248,000 |
| Mar 11, 2026 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -3.39% | 76,000 |
| Mar 10, 2026 | 0.57 | 0.58 | 0.57 | 0.59 | 0.59 | - | 232,000 |
| Mar 9, 2026 | 0.59 | 0.59 | 0.56 | 0.59 | 0.59 | - | 44,000 |
| Mar 6, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Mar 5, 2026 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 1.72% | 420,000 |
| Mar 4, 2026 | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | 1.75% | 244,000 |
| Mar 3, 2026 | 0.57 | 0.58 | 0.57 | 0.57 | 0.57 | 1.79% | 336,000 |
| Mar 2, 2026 | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -1.75% | 384,000 |
| Feb 27, 2026 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | - | 536,000 |
| Feb 26, 2026 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -1.72% | 256,000 |
| Feb 25, 2026 | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | - | 352,000 |
| Feb 24, 2026 | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | 5.45% | 500,000 |
| Feb 23, 2026 | 0.55 | 0.57 | 0.54 | 0.55 | 0.55 | - | 456,000 |
| Feb 20, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 100,000 |
| 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 |