Able Engineering Holdings Limited (HKG:1627)
Hong Kong · Delayed Price · Currency is HKD 0.5600
+0.0100 (1.82%)
May 7, 2026, 6:11 PM HKT
Able Engineering Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 0.57 | 0.57 | 0.55 | 0.56 | 0.56 | 1.82% | 100,000 |
| May 6, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 96,000 |
| May 5, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -1.79% | 44,000 |
| May 4, 2026 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -1.75% | 108,000 |
| Apr 30, 2026 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | - | 44,000 |
| Apr 29, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 104,000 |
| Apr 28, 2026 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -1.72% | 64,000 |
| Apr 27, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Apr 24, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Apr 23, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Apr 22, 2026 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | 1.75% | 1,440,000 |
| Apr 21, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 112,000 |
| Apr 20, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -1.72% | 44,000 |
| Apr 17, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Apr 16, 2026 | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | 1.75% | 324,000 |
| Apr 15, 2026 | 0.60 | 0.63 | 0.57 | 0.57 | 0.57 | - | 172,000 |
| Apr 14, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Apr 13, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Apr 10, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Apr 9, 2026 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | - | 176,000 |
| Apr 8, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Apr 2, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 1.79% | 24,000 |
| Apr 1, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Mar 31, 2026 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -1.75% | 104,000 |
| Mar 30, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Mar 27, 2026 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 3.64% | 328,000 |
| Mar 26, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| 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 |