HKSE - Delayed Quote
HKD
Able Engineering Holdings Limited (1627.HK)
0.365
+0.010
(+2.82%)
At close: October 28 at 3:59:55 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
0.365
0.365
0.365
0.365
0.365
-
Oct 29, 2026
0.365
0.365
0.365
0.365
0.365
-
Oct 28, 2026
0.360
0.360
0.360
0.365
0.365
8,000
Oct 27, 2026
0.360
0.365
0.360
0.365
0.365
200,000
Oct 26, 2026
0.355
0.355
0.355
0.355
0.355
824,000
Oct 23, 2026
0.355
0.355
0.355
0.355
0.355
12,000
Oct 22, 2026
0.370
0.370
0.350
0.355
0.355
228,000
Oct 21, 2026
0.370
0.370
0.370
0.370
0.370
-
Oct 20, 2026
0.370
0.370
0.370
0.370
0.370
-
Oct 16, 2026
0.370
0.370
0.370
0.370
0.370
28,000
Oct 15, 2026
0.375
0.375
0.375
0.375
0.375
-
Oct 14, 2026
0.395
0.410
0.375
0.375
0.375
72,000
Oct 13, 2026
0.370
0.370
0.365
0.370
0.370
408,000
Oct 12, 2026
0.370
0.370
0.365
0.365
0.365
764,000
Oct 9, 2026
0.370
0.370
0.370
0.370
0.370
-
Oct 8, 2026
0.370
0.370
0.370
0.370
0.370
92,000
Oct 7, 2026
0.370
0.370
0.370
0.370
0.370
-
Oct 6, 2026
0.370
0.370
0.370
0.370
0.370
8,000
Oct 5, 2026
0.370
0.370
0.365
0.365
0.365
56,000
Oct 2, 2026
0.370
0.370
0.370
0.370
0.370
-
Sep 30, 2026
0.370
0.370
0.370
0.370
0.370
-
Sep 29, 2026
0.370
0.370
0.370
0.370
0.370
-
Sep 28, 2026
0.370
0.370
0.370
0.370
0.370
-
Sep 25, 2026
0.370
0.370
0.370
0.370
0.370
-
Sep 24, 2026
0.370
0.370
0.365
0.370
0.370
148,000
Sep 23, 2026
0.370
0.370
0.365
0.365
0.365
92,000
Sep 22, 2026
0.375
0.375
0.370
0.370
0.370
264,000
Sep 21, 2026
0.380
0.380
0.375
0.375
0.375
132,000
Sep 18, 2026
0.365
0.370
0.360
0.370
0.370
824,000
Sep 17, 2026
0.395
0.395
0.360
0.360
0.360
1,372,000
Sep 16, 2026
0.375
0.410
0.375
0.395
0.395
1,212,000
Sep 15, 2026
0.410
0.420
0.365
0.375
0.375
1,684,000
Sep 14, 2026
0.460
0.460
0.430
0.430
0.430
428,000
Sep 11, 2026
0.465
0.465
0.465
0.465
0.465
-
Sep 10, 2026
0.465
0.465
0.465
0.465
0.465
-
Sep 9, 2026
0.470
0.470
0.465
0.465
0.465
344,000
Sep 8, 2026
0.470
0.470
0.470
0.470
0.470
164,000
Sep 7, 2026
0.475
0.475
0.470
0.470
0.470
68,000
Sep 4, 2026
0.475
0.475
0.475
0.475
0.475
52,000
Sep 3, 2026
0.480
0.480
0.480
0.480
0.480
36,000
Sep 2, 2026
0.480
0.480
0.475
0.475
0.475
28,000
Sep 1, 2026
0.475
0.475
0.475
0.475
0.475
-
Aug 31, 2026
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
0.485
0.485
0.475
0.475
0.475
12,000
Aug 28, 2026
0.500
0.500
0.500
0.500
0.470
12,000
Aug 27, 2026
0.535
0.535
0.500
0.500
0.470
20,000
Aug 26, 2026
0.500
0.500
0.500
0.500
0.470
-
Aug 25, 2026
0.510
0.515
0.495
0.495
0.465
52,000
Aug 24, 2026
0.495
0.495
0.495
0.495
0.465
8,000
Aug 21, 2026
0.495
0.495
0.495
0.495
0.465
-
Aug 20, 2026
0.495
0.495
0.495
0.495
0.465
-
Aug 19, 2026
0.495
0.495
0.495
0.495
0.465
16,000
Aug 18, 2026
0.510
0.490
0.490
0.490
0.461
16,000
Aug 17, 2026
0.515
0.510
0.480
0.505
0.475
864,000
Aug 14, 2026
0.525
0.530
0.515
0.520
0.489
64,000
Aug 13, 2026
0.520
0.535
0.505
0.515
0.484
176,000
Aug 12, 2026
0.515
0.515
0.515
0.515
0.484
-
Aug 11, 2026
0.535
0.535
0.515
0.515
0.484
20,000
Aug 10, 2026
0.510
0.510
0.510
0.510
0.479
-
Aug 7, 2026
0.510
0.510
0.510
0.510
0.479
-
Aug 6, 2026
0.535
0.535
0.510
0.510
0.479
8,000
Aug 5, 2026
0.510
0.525
0.510
0.515
0.484
312,000
Aug 4, 2026
0.500
0.500
0.500
0.500
0.470
-
Aug 3, 2026
0.525
0.525
0.490
0.520
0.489
252,000
Jul 31, 2026
0.520
0.520
0.495
0.495
0.465
8,000
Jul 30, 2026
0.500
0.500
0.500
0.500
0.470
-
Jul 29, 2026
0.520
0.520
0.485
0.500
0.470
56,000
Jul 28, 2026
0.510
0.510
0.510
0.510
0.479
-
Jul 27, 2026
0.530
0.530
0.530
0.530
0.498
4,000
Jul 24, 2026
0.490
0.490
0.490
0.490
0.461
-
Jul 23, 2026
0.530
0.530
0.480
0.490
0.461
452,000
Jul 22, 2026
0.490
0.490
0.485
0.485
0.456
156,000
Jul 21, 2026
0.500
0.500
0.490
0.490
0.461
508,000
Jul 20, 2026
0.500
0.500
0.500
0.500
0.470
-
Jul 17, 2026
0.500
0.500
0.495
0.495
0.465
12,000
Jul 16, 2026
0.500
0.510
0.500
0.510
0.479
72,000
Jul 15, 2026
0.500
0.500
0.500
0.500
0.470
-
Jul 14, 2026
0.500
0.500
0.500
0.500
0.470
-
Jul 13, 2026
0.500
0.500
0.500
0.500
0.470
204,000
Jul 10, 2026
0.510
0.510
0.500
0.500
0.470
224,000
Jul 9, 2026
0.500
0.500
0.500
0.500
0.470
-
Jul 8, 2026
0.500
0.500
0.500
0.500
0.470
96,000
Jul 7, 2026
0.510
0.510
0.500
0.500
0.470
64,000
Jul 6, 2026
0.520
0.530
0.500
0.500
0.470
216,000
Jul 3, 2026
0.530
0.530
0.520
0.520
0.489
240,000
Jul 2, 2026
0.520
0.520
0.520
0.520
0.489
-
Jun 30, 2026
0.510
0.510
0.510
0.510
0.479
52,000
Jun 29, 2026
0.520
0.520
0.520
0.520
0.489
100,000
Jun 26, 2026
0.560
0.560
0.500
0.500
0.470
92,000
Jun 25, 2026
0.530
0.530
0.520
0.520
0.489
660,000
Jun 24, 2026
0.520
0.520
0.520
0.530
0.498
84,000
Jun 23, 2026
0.530
0.530
0.520
0.530
0.498
112,000
Jun 22, 2026
0.540
0.540
0.530
0.530
0.498
64,000
Jun 18, 2026
0.560
0.560
0.540
0.540
0.508
144,000
Jun 17, 2026
0.550
0.560
0.540
0.540
0.508
76,000
Jun 16, 2026
0.540
0.540
0.540
0.540
0.508
-
Jun 15, 2026
0.540
0.540
0.530
0.540
0.508
312,000
Jun 12, 2026
0.530
0.530
0.530
0.530
0.498
-
Jun 11, 2026
0.550
0.550
0.540
0.540
0.508
108,000
Jun 10, 2026
0.540
0.540
0.540
0.540
0.508
-
Jun 9, 2026
0.540
0.550
0.540
0.540
0.508
96,000
Jun 8, 2026
0.560
0.560
0.540
0.540
0.508
480,000
Jun 5, 2026
0.570
0.570
0.560
0.560
0.526
28,000
Jun 4, 2026
0.600
0.600
0.580
0.580
0.545
229,428
Jun 3, 2026
0.580
0.580
0.570
0.570
0.536
132,000
Jun 2, 2026
0.580
0.600
0.560
0.560
0.526
164,000
Jun 1, 2026
0.570
0.570
0.570
0.570
0.536
-
May 29, 2026
0.560
0.580
0.560
0.560
0.526
148,000
May 28, 2026
0.580
0.580
0.560
0.560
0.526
208,000
May 27, 2026
0.560
0.560
0.560
0.560
0.526
-
May 26, 2026
0.570
0.580
0.560
0.570
0.536
56,000
May 22, 2026
0.610
0.610
0.570
0.570
0.536
388,000
May 21, 2026
0.590
0.590
0.580
0.590
0.555
484,000
May 20, 2026
0.590
0.630
0.560
0.590
0.555
1,664,000
May 19, 2026
0.580
0.580
0.570
0.570
0.536
248,000
May 18, 2026
0.570
0.570
0.570
0.570
0.536
88,000
May 15, 2026
0.560
0.560
0.560
0.560
0.526
64,000
May 14, 2026
0.560
0.560
0.550
0.560
0.526
80,000
May 13, 2026
0.560
0.560
0.550
0.560
0.526
98,000
May 12, 2026
0.550
0.550
0.550
0.550
0.517
-
May 11, 2026
0.560
0.560
0.550
0.560
0.526
96,000
May 8, 2026
0.580
0.580
0.560
0.560
0.526
100,000
May 7, 2026
0.560
0.560
0.560
0.560
0.526
-
May 6, 2026
0.550
0.550
0.550
0.550
0.517
96,000
May 5, 2026
0.550
0.550
0.550
0.550
0.517
44,000
May 4, 2026
0.570
0.570
0.560
0.560
0.526
108,000
Apr 30, 2026
0.580
0.580
0.570
0.570
0.536
44,000
Apr 29, 2026
0.570
0.570
0.570
0.570
0.536
104,000
Apr 28, 2026
0.580
0.580
0.570
0.570
0.536
64,000
Apr 27, 2026
0.580
0.580
0.580
0.580
0.545
-
Apr 24, 2026
0.580
0.580
0.580
0.580
0.545
-
Apr 23, 2026
0.580
0.580
0.580
0.580
0.545
-
Apr 22, 2026
0.580
0.580
0.580
0.580
0.545
-
Apr 21, 2026
0.570
0.570
0.570
0.570
0.536
112,000
Apr 20, 2026
0.570
0.570
0.570
0.570
0.536
44,000
Apr 17, 2026
0.580
0.580
0.580
0.580
0.545
-
Apr 16, 2026
0.580
0.590
0.580
0.580
0.545
324,000
Apr 15, 2026
0.600
0.630
0.570
0.570
0.536
172,000
Apr 14, 2026
0.570
0.570
0.570
0.570
0.536
-
Apr 13, 2026
0.570
0.570
0.570
0.570
0.536
-
Apr 10, 2026
0.570
0.570
0.570
0.570
0.536
-
Apr 9, 2026
0.580
0.580
0.570
0.570
0.536
176,000
Apr 8, 2026
0.570
0.570
0.570
0.570
0.536
-
Apr 2, 2026
0.570
0.570
0.570
0.570
0.536
24,000
Apr 1, 2026
0.560
0.560
0.560
0.560
0.526
-
Mar 31, 2026
0.570
0.570
0.560
0.560
0.526
104,000
Mar 30, 2026
0.570
0.570
0.570
0.570
0.536
-
Mar 27, 2026
0.560
0.570
0.560
0.570
0.536
328,000
Mar 26, 2026
0.550
0.550
0.550
0.550
0.517
-
Mar 25, 2026
0.550
0.550
0.550
0.550
0.517
-
Mar 24, 2026
0.580
0.590
0.550
0.550
0.517
28,000
Mar 23, 2026
0.550
0.550
0.550
0.550
0.517
-
Mar 20, 2026
0.590
0.590
0.570
0.570
0.536
180,000
Mar 19, 2026
0.570
0.590
0.570
0.590
0.555
748,000
Mar 18, 2026
0.570
0.570
0.560
0.570
0.536
696,000
Mar 17, 2026
0.590
0.590
0.570
0.570
0.536
228,000
Mar 16, 2026
0.580
0.580
0.570
0.570
0.536
164,000
Mar 13, 2026
0.570
0.570
0.550
0.570
0.536
272,000
Mar 12, 2026
0.580
0.580
0.570
0.570
0.536
248,000
Mar 11, 2026
0.580
0.580
0.570
0.570
0.536
76,000
Mar 10, 2026
0.570
0.580
0.570
0.590
0.555
232,000
Mar 9, 2026
0.590
0.590
0.560
0.590
0.555
44,000
Mar 6, 2026
0.590
0.590
0.590
0.590
0.555
-
Mar 5, 2026
0.580
0.590
0.580
0.590
0.555
420,000
Mar 4, 2026
0.580
0.580
0.570
0.580
0.545
244,000
Mar 3, 2026
0.570
0.580
0.570
0.570
0.536
336,000
Mar 2, 2026
0.580
0.580
0.560
0.560
0.526
384,000
Feb 27, 2026
0.580
0.580
0.570
0.570
0.536
536,000
Feb 26, 2026
0.580
0.580
0.570
0.570
0.536
256,000
Feb 25, 2026
0.580
0.580
0.570
0.580
0.545
352,000
Feb 24, 2026
0.580
0.580
0.570
0.580
0.545
500,000
Feb 23, 2026
0.550
0.570
0.540
0.550
0.517
456,000
Feb 20, 2026
0.550
0.550
0.550
0.550
0.517
100,000
Feb 16, 2026
0.550
0.550
0.550
0.550
0.517
-
Feb 13, 2026
0.540
0.550
0.530
0.540
0.508
288,000
Feb 12, 2026
0.540
0.540
0.530
0.540
0.508
244,000
Feb 11, 2026
0.530
0.550
0.530
0.540
0.508
340,000
Feb 10, 2026
0.530
0.550
0.530
0.540
0.508
416,000
Feb 9, 2026
0.510
0.550
0.510
0.530
0.498
460,000
Feb 6, 2026
0.495
0.510
0.490
0.500
0.470
4,116,000
Feb 5, 2026
0.490
0.490
0.485
0.485
0.456
324,000
Feb 4, 2026
0.485
0.490
0.480
0.490
0.461
512,000
Feb 3, 2026
0.465
0.500
0.465
0.495
0.465
440,000
Feb 2, 2026
0.465
0.465
0.465
0.465
0.437
-
Jan 30, 2026
0.485
0.485
0.460
0.460
0.432
808,000
Jan 29, 2026
0.480
0.500
0.480
0.485
0.456
380,000
Jan 28, 2026
0.480
0.490
0.475
0.475
0.447
784,000
Jan 27, 2026
0.495
0.495
0.475
0.475
0.447
1,560,000
Jan 26, 2026
0.490
0.500
0.490
0.500
0.470
320,000
Jan 23, 2026
0.500
0.500
0.490
0.490
0.461
528,000
Jan 22, 2026
0.490
0.500
0.480
0.495
0.465
868,000
Jan 21, 2026
0.540
0.540
0.480
0.500
0.470
2,524,000
Jan 20, 2026
0.570
0.580
0.550
0.550
0.517
1,284,000
Jan 19, 2026
0.670
0.670
0.510
0.570
0.536
4,000,000
Jan 16, 2026
0.680
0.680
0.680
0.680
0.639
816,000
Jan 15, 2026
0.700
0.700
0.680
0.680
0.639
320,000
Jan 14, 2026
0.680
0.690
0.680
0.690
0.649
192,000
Jan 13, 2026
0.680
0.680
0.680
0.680
0.639
212,000
Jan 12, 2026
0.680
0.690
0.680
0.690
0.649
212,000
Jan 9, 2026
0.700
0.700
0.680
0.680
0.639
8,000
Jan 8, 2026
0.680
0.680
0.680
0.680
0.639
-
Jan 7, 2026
0.680
0.680
0.680
0.680
0.639
8,000
Jan 6, 2026
0.680
0.680
0.660
0.670
0.630
120,000
Jan 5, 2026
0.680
0.680
0.680
0.680
0.639
120,000
Jan 2, 2026
0.690
0.690
0.680
0.680
0.639
108,000
Dec 31, 2025
0.680
0.680
0.680
0.680
0.639
-
Dec 30, 2025
0.670
0.670
0.670
0.670
0.630
36,000
Dec 29, 2025
0.650
0.660
0.650
0.660
0.620
180,000
Dec 24, 2025
0.650
0.650
0.650
0.650
0.611
-
Dec 23, 2025
0.660
0.670
0.650
0.660
0.620
328,000
Dec 22, 2025
0.670
0.670
0.660
0.670
0.630
188,000
Dec 19, 2025
0.660
0.660
0.660
0.660
0.620
244,000
Dec 18, 2025
0.660
0.660
0.660
0.660
0.620
48,000
Dec 17, 2025
0.670
0.670
0.670
0.670
0.630
200,000
Dec 16, 2025
0.680
0.680
0.670
0.670
0.630
912,000
Dec 15, 2025
0.690
0.690
0.680
0.680
0.639
236,000
Dec 12, 2025
0.680
0.690
0.680
0.690
0.649
240,000
Dec 11, 2025
0.690
0.690
0.680
0.680
0.639
268,000
Dec 10, 2025
0.690
0.690
0.680
0.680
0.639
128,000
Dec 9, 2025
0.690
0.690
0.690
0.690
0.649
-
Dec 8, 2025
0.700
0.700
0.690
0.690
0.649
88,000
Dec 5, 2025
0.700
0.710
0.700
0.700
0.658
272,000
Dec 4, 2025
0.710
0.720
0.700
0.700
0.658
632,000
Dec 3, 2025
0.700
0.710
0.690
0.710
0.667
148,000
Dec 2, 2025
0.690
0.710
0.690
0.700
0.658
636,000
Dec 1, 2025
0.750
0.750
0.690
0.710
0.667
1,256,000
Nov 28, 2025
0.760
0.760
0.760
0.760
0.714
-
Nov 27, 2025
0.760
0.760
0.760
0.760
0.714
4,000
Nov 26, 2025
0.770
0.770
0.760
0.770
0.724
156,000
Nov 25, 2025
0.760
0.770
0.760
0.770
0.724
72,000
Nov 24, 2025
0.750
0.770
0.750
0.770
0.724
636,000
Nov 21, 2025
0.760
0.770
0.750
0.770
0.724
388,000
Nov 20, 2025
0.770
0.770
0.770
0.770
0.724
-
Nov 19, 2025
0.770
0.770
0.760
0.770
0.724
76,000
Nov 18, 2025
0.770
0.770
0.770
0.770
0.724
-
Nov 17, 2025
0.750
0.770
0.750
0.770
0.724
64,000
Nov 14, 2025
0.770
0.770
0.760
0.770
0.724
20,000
Nov 13, 2025
0.770
0.790
0.750
0.770
0.724
112,000
Nov 12, 2025
0.760
0.770
0.750
0.760
0.714
136,000
Nov 11, 2025
0.770
0.780
0.750
0.770
0.724
1,340,000
Nov 10, 2025
0.730
0.780
0.730
0.770
0.724
5,228,000
Nov 7, 2025
0.730
0.730
0.730
0.730
0.686
-
Nov 6, 2025
0.720
0.740
0.720
0.730
0.686
389,714
Nov 5, 2025
0.720
0.740
0.720
0.730
0.686
160,000
Nov 4, 2025
0.730
0.730
0.720
0.730
0.686
152,285
Nov 3, 2025
0.740
0.730
0.720
0.730
0.686
516,000
Oct 31, 2025
0.730
0.730
0.730
0.730
0.686
-
Oct 30, 2025
0.730
0.750
0.730
0.730
0.686
844,000
