Able Engineering Holdings Limited (HKG:1627)
Hong Kong · Delayed Price · Currency is HKD 0.3700
0.00 (0.00%)
Sep 28, 2026, 11:55 AM HKT
Able Engineering Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | - | 500,000 |
| Sep 25, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Sep 24, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.37% | 148,000 |
| Sep 23, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.35% | 92,000 |
| Sep 22, 2026 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -1.33% | 264,000 |
| Sep 21, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.35% | 132,000 |
| Sep 18, 2026 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | 2.78% | 824,000 |
| Sep 17, 2026 | 0.40 | 0.40 | 0.36 | 0.36 | 0.36 | -8.86% | 1,372,000 |
| Sep 16, 2026 | 0.38 | 0.41 | 0.38 | 0.40 | 0.40 | 5.33% | 1,212,000 |
| Sep 15, 2026 | 0.41 | 0.42 | 0.37 | 0.38 | 0.38 | -12.79% | 1,684,000 |
| Sep 14, 2026 | 0.46 | 0.46 | 0.43 | 0.43 | 0.43 | -7.53% | 428,000 |
| Sep 11, 2026 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | - | 104,000 |
| Sep 10, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Sep 9, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.06% | 344,000 |
| Sep 8, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 164,000 |
| Sep 7, 2026 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -1.05% | 68,000 |
| Sep 4, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.04% | 52,000 |
| Sep 3, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.05% | 36,000 |
| Sep 2, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 28,000 |
| Sep 1, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Aug 31, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | 1.06% | 12,000 |
| Aug 28, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.47 | - | 12,000 |
| Aug 27, 2026 | 0.54 | 0.54 | 0.50 | 0.50 | 0.47 | - | 20,000 |
| Aug 26, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.47 | 1.01% | - |
| Aug 25, 2026 | 0.51 | 0.52 | 0.50 | 0.50 | 0.47 | - | 52,000 |
| Aug 24, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.47 | - | 8,000 |
| Aug 21, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.47 | - | - |
| Aug 20, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.47 | - | - |
| Aug 19, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.47 | 1.02% | 16,000 |
| Aug 18, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.46 | -2.97% | 16,000 |
| Aug 17, 2026 | 0.51 | 0.51 | 0.48 | 0.51 | 0.47 | -2.88% | 864,000 |
| Aug 14, 2026 | 0.53 | 0.53 | 0.52 | 0.52 | 0.49 | 0.97% | 64,000 |
| Aug 13, 2026 | 0.52 | 0.54 | 0.51 | 0.52 | 0.48 | - | 176,000 |
| Aug 12, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.48 | - | - |
| Aug 11, 2026 | 0.54 | 0.54 | 0.52 | 0.52 | 0.48 | 0.98% | 20,000 |
| Aug 10, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.48 | - | - |
| Aug 7, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.48 | - | - |
| Aug 6, 2026 | 0.54 | 0.54 | 0.51 | 0.51 | 0.48 | -0.97% | 8,000 |
| Aug 5, 2026 | 0.51 | 0.53 | 0.51 | 0.52 | 0.48 | 3.00% | 312,000 |
| Aug 4, 2026 | 0.51 | 0.51 | 0.50 | 0.50 | 0.47 | -3.85% | 224,000 |
| Aug 3, 2026 | 0.53 | 0.53 | 0.49 | 0.52 | 0.49 | 5.05% | 252,000 |
| Jul 31, 2026 | 0.52 | 0.52 | 0.50 | 0.50 | 0.47 | -1.00% | 8,000 |
| Jul 30, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.47 | - | - |
| Jul 29, 2026 | 0.52 | 0.52 | 0.49 | 0.50 | 0.47 | -1.96% | 56,000 |
| Jul 28, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.48 | -3.77% | - |
| Jul 27, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.50 | 8.16% | 4,000 |
| Jul 24, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.46 | - | - |
| Jul 23, 2026 | 0.53 | 0.53 | 0.48 | 0.49 | 0.46 | 1.03% | 452,000 |
| Jul 22, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.46 | -1.02% | 156,000 |
| Jul 21, 2026 | 0.50 | 0.50 | 0.49 | 0.49 | 0.46 | -2.00% | 508,000 |