Skip to main content
Able Engineering Holdings Limited (HKG:1627)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.570
0.00 (0.00%)
Apr 29, 2026, 3:46 PM HKT

Able Engineering Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.570.570.570.570.57-104,000
Apr 28, 20260.580.580.570.570.57-1.72%64,000
Apr 27, 20260.580.580.580.580.58--
Apr 24, 20260.580.580.580.580.58--
Apr 23, 20260.580.580.580.580.58--
Apr 22, 20260.600.600.580.580.581.75%1,440,000
Apr 21, 20260.570.570.570.570.57-112,000
Apr 20, 20260.570.570.570.570.57-1.72%44,000
Apr 17, 20260.580.580.580.580.58--
Apr 16, 20260.580.590.580.580.581.75%324,000
Apr 15, 20260.600.630.570.570.57-172,000
Apr 14, 20260.570.570.570.570.57--
Apr 13, 20260.570.570.570.570.57--
Apr 10, 20260.570.570.570.570.57--
Apr 9, 20260.580.580.570.570.57-176,000
Apr 8, 20260.570.570.570.570.57--
Apr 2, 20260.570.570.570.570.571.79%24,000
Apr 1, 20260.560.560.560.560.56--
Mar 31, 20260.570.570.560.560.56-1.75%104,000
Mar 30, 20260.570.570.570.570.57--
Mar 27, 20260.560.570.560.570.573.64%328,000
Mar 26, 20260.550.550.550.550.55--
Mar 25, 20260.550.550.550.550.55--
Mar 24, 20260.580.590.550.550.55-28,000
Mar 23, 20260.560.560.550.550.55-3.51%108,000
Mar 20, 20260.590.590.570.570.57-3.39%180,000
Mar 19, 20260.570.590.570.590.593.51%748,000
Mar 18, 20260.570.570.560.570.57-696,000
Mar 17, 20260.590.590.570.570.57-228,000
Mar 16, 20260.580.580.570.570.57-164,000
Mar 13, 20260.570.570.550.570.57-272,000
Mar 12, 20260.580.580.570.570.57-248,000
Mar 11, 20260.580.580.570.570.57-3.39%76,000
Mar 10, 20260.570.580.570.590.59-232,000
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--