Skip to main content
Able Engineering Holdings Limited (HKG:1627)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.590
-0.020 (-3.39%)
Mar 10, 2026, 4:08 PM HKT

Able Engineering Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.590.590.560.590.59-44,000
Mar 6, 20260.590.590.590.590.59--
Mar 5, 20260.580.590.580.590.591.72%420,000
Mar 4, 20260.580.580.570.580.581.75%244,000
Mar 3, 20260.570.580.570.570.571.79%336,000
Mar 2, 20260.580.580.560.560.56-1.75%384,000
Feb 27, 20260.580.580.570.570.57-536,000
Feb 26, 20260.580.580.570.570.57-1.72%256,000
Feb 25, 20260.580.580.570.580.58-352,000
Feb 24, 20260.580.580.570.580.585.45%500,000
Feb 23, 20260.550.570.540.550.55-456,000
Feb 20, 20260.550.550.550.550.55-100,000
Feb 16, 20260.550.550.550.550.551.85%100,000
Feb 13, 20260.540.550.530.540.54-288,000
Feb 12, 20260.540.540.530.540.54-244,000
Feb 11, 20260.530.550.530.540.54-340,000
Feb 10, 20260.530.550.530.540.541.89%416,000
Feb 9, 20260.510.550.510.530.536.00%460,000
Feb 6, 20260.500.510.490.500.503.09%4,116,000
Feb 5, 20260.490.490.490.490.49-1.02%324,000
Feb 4, 20260.490.490.480.490.49-1.01%512,000
Feb 3, 20260.470.500.470.500.506.45%440,000
Feb 2, 20260.470.470.470.470.471.09%-
Jan 30, 20260.490.490.460.460.46-5.15%808,000
Jan 29, 20260.480.500.480.490.492.11%380,000
Jan 28, 20260.480.490.480.480.48-784,000
Jan 27, 20260.500.500.480.480.48-5.00%1,560,000
Jan 26, 20260.490.500.490.500.502.04%320,000
Jan 23, 20260.500.500.490.490.49-1.01%528,000
Jan 22, 20260.490.500.480.500.50-1.00%868,000
Jan 21, 20260.540.540.480.500.50-9.09%2,524,000
Jan 20, 20260.570.580.550.550.55-3.51%1,284,000
Jan 19, 20260.670.670.510.570.57-16.18%4,000,000
Jan 16, 20260.680.680.680.680.68-816,000
Jan 15, 20260.700.700.680.680.68-1.45%320,000
Jan 14, 20260.680.690.680.690.691.47%192,000
Jan 13, 20260.680.680.680.680.68-1.45%212,000
Jan 12, 20260.680.690.680.690.691.47%212,000
Jan 9, 20260.700.700.680.680.68-8,000
Jan 8, 20260.680.680.680.680.68--
Jan 7, 20260.680.680.680.680.681.49%8,000
Jan 6, 20260.680.680.660.670.67-1.47%120,000
Jan 5, 20260.680.680.680.680.68-120,000
Jan 2, 20260.690.690.680.680.68-108,000
Dec 31, 20250.680.680.680.680.681.49%-
Dec 30, 20250.670.670.670.670.671.52%36,000
Dec 29, 20250.650.660.650.660.661.54%180,000
Dec 24, 20250.670.670.650.650.65-1.52%212,000
Dec 23, 20250.660.670.650.660.66-1.49%328,000
Dec 22, 20250.670.670.660.670.671.52%188,000
Dec 19, 20250.660.660.660.660.66-244,000
Dec 18, 20250.660.660.660.660.66-1.49%48,000
Dec 17, 20250.670.670.670.670.67-200,000
Dec 16, 20250.680.680.670.670.67-1.47%912,000
Dec 15, 20250.690.690.680.680.68-1.45%236,000
Dec 12, 20250.680.690.680.690.691.47%240,000
Dec 11, 20250.690.690.680.680.68-268,000
Dec 10, 20250.690.690.680.680.68-1.45%128,000
Dec 9, 20250.690.690.690.690.69--
Dec 8, 20250.700.700.690.690.69-1.43%88,000
Dec 5, 20250.700.710.700.700.70-272,000
Dec 4, 20250.710.720.700.700.70-1.41%632,000
Dec 3, 20250.700.710.690.710.711.43%148,000
Dec 2, 20250.690.710.690.700.70-1.41%636,000
Dec 1, 20250.750.750.690.710.71-6.58%1,256,000
Nov 28, 20250.760.760.760.760.76--
Nov 27, 20250.760.760.760.760.76-1.30%4,000
Nov 26, 20250.770.770.760.770.77-156,000
Nov 25, 20250.760.770.760.770.77-72,000
Nov 24, 20250.750.770.750.770.77-636,000
Nov 21, 20250.760.770.750.770.77-388,000
Nov 20, 20250.770.770.770.770.77--
Nov 19, 20250.770.770.760.770.77-76,000
Nov 18, 20250.770.770.770.770.77--
Nov 17, 20250.750.770.750.770.77-64,000
Nov 14, 20250.770.770.760.770.77-20,000
Nov 13, 20250.770.790.750.770.771.32%112,000
Nov 12, 20250.760.770.750.760.76-1.30%136,000
Nov 11, 20250.770.780.750.770.77-1,340,000
Nov 10, 20250.730.780.730.770.775.48%5,228,000
Nov 7, 20250.730.730.730.730.73--
Nov 6, 20250.720.740.720.730.73-389,714
Nov 5, 20250.720.740.720.730.73-160,000
Nov 4, 20250.730.730.720.730.73-152,285
Nov 3, 20250.720.730.720.730.73-516,000
Oct 31, 20250.730.730.730.730.73--
Oct 30, 20250.730.750.730.730.73-844,000
Oct 28, 20250.730.730.730.730.73--
Oct 27, 20250.730.730.720.730.73-264,000
Oct 24, 20250.710.730.710.730.73-196,000
Oct 23, 20250.720.730.710.730.73-276,000
Oct 22, 20250.700.730.700.730.731.39%368,000
Oct 21, 20250.700.730.700.720.722.86%1,248,000
Oct 20, 20250.690.700.680.700.701.45%344,000
Oct 17, 20250.730.730.670.690.69-6.76%4,684,000
Oct 16, 20250.750.750.700.740.742.78%352,000
Oct 15, 20250.690.720.680.720.722.86%808,000
Oct 14, 20250.690.700.680.700.70-760,000
Oct 13, 20250.690.700.670.700.70-1.41%1,068,000
Oct 10, 20250.700.750.670.710.71-1,740,000