tiprankstipranks
Able Engineering Holdings Ltd. (HK:1627)
:1627
Hong Kong Market
1627
Able Engineering Holdings Ltd.
RESEARCH TOOLSreports
Want to see HK:1627 full AI Analyst Report?

Able Engineering Holdings Ltd. (1627) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 20, 2026
0.59
0.63
0.56
0.59
0.59
+3.51%
1,664,000
9.75
May 19, 2026
0.58
0.58
0.57
0.57
0.57
0.00%
248,000
1.49
May 18, 2026
0.57
0.57
0.57
0.57
0.57
+1.79%
88,000
0.53
May 15, 2026
0.56
0.56
0.56
0.56
0.56
0.00%
64,000
0.39
May 14, 2026
0.56
0.56
0.55
0.56
0.56
0.00%
80,000
0.49
May 13, 2026
0.56
0.56
0.55
0.56
0.56
+1.82%
98,000
0.58
May 12, 2026
0.56
0.56
0.55
0.55
0.55
-1.79%
84,000
0.49
May 11, 2026
0.56
0.56
0.55
0.56
0.56
0.00%
96,000
0.55
May 08, 2026
0.58
0.58
0.56
0.56
0.56
0.00%
100,000
0.56
May 07, 2026
0.57
0.57
0.55
0.56
0.56
+1.82%
100,000
0.54
May 06, 2026
0.55
0.55
0.55
0.55
0.55
0.00%
96,000
0.39
May 05, 2026
0.55
0.55
0.55
0.55
0.55
-1.79%
44,000
0.17
May 04, 2026
0.57
0.57
0.56
0.56
0.56
-1.75%
108,000
0.42
May 01, 2026
0.57
0.58
0.57
0.57
0.57
0.00%
0
0.00
Apr 30, 2026
0.58
0.58
0.57
0.57
0.57
0.00%
44,000
0.17
Apr 29, 2026
0.57
0.57
0.57
0.57
0.57
0.00%
104,000
0.38
Apr 28, 2026
0.58
0.58
0.57
0.57
0.57
-1.72%
64,000
0.23
Apr 27, 2026
0.58
0.60
0.57
0.58
0.58
0.00%
0
0.00
Apr 24, 2026
0.58
0.59
0.57
0.58
0.58
0.00%
0
0.00
Apr 23, 2026
0.58
0.60
0.57
0.58
0.58
0.00%
0
0.00
Apr 22, 2026
0.60
0.60
0.58
0.58
0.58
+1.75%
1,440,000
4.65
Apr 21, 2026
0.57
0.57
0.57
0.57
0.57
0.00%
112,000
0.35
Apr 20, 2026
0.57
0.57
0.57
0.57
0.57
-1.72%
44,000
0.12
Apr 17, 2026
0.58
0.58
0.57
0.58
0.58
0.00%
0
0.00
Apr 16, 2026
0.58
0.59
0.58
0.58
0.58
+1.75%
324,000
0.74
Apr 15, 2026
0.60
0.63
0.57
0.57
0.57
0.00%
172,000
0.38
Apr 14, 2026
0.57
0.60
0.57
0.57
0.57
0.00%
0
0.00
Apr 13, 2026
0.57
0.60
0.57
0.57
0.57
0.00%
0
0.00
Apr 10, 2026
0.57
0.60
0.57
0.57
0.57
0.00%
0
0.00
Apr 09, 2026
0.58
0.58
0.57
0.57
0.57
0.00%
176,000
0.38
Apr 08, 2026
0.57
0.58
0.56
0.57
0.57
0.00%
0
0.00
Apr 07, 2026
0.57
0.57
0.57
0.57
0.57
0.00%
0
0.00
Apr 06, 2026
0.57
0.57
0.57
0.57
0.57
0.00%
0
0.00
Apr 03, 2026
0.57
0.57
0.57
0.57
0.57
0.00%
0
0.00
Apr 02, 2026
0.57
0.57
0.57
0.57
0.57
+1.79%
24,000
0.05
Apr 01, 2026
0.56
0.59
0.56
0.56
0.56
0.00%
0
0.00
Mar 31, 2026
0.57
0.57
0.56
0.56
0.56
-1.75%
104,000
0.22
Mar 30, 2026
0.57
0.61
0.56
0.57
0.57
0.00%
0
0.00
Mar 27, 2026
0.56
0.57
0.56
0.57
0.57
+3.64%
328,000
0.71
Mar 26, 2026
0.55
0.61
0.55
0.55
0.55
0.00%
0
0.00
Mar 25, 2026
0.55
0.59
0.55
0.55
0.55
0.00%
0
0.00
Mar 24, 2026
0.58
0.59
0.55
0.55
0.55
0.00%
28,000
0.06
Mar 23, 2026
0.56
0.56
0.55
0.55
0.55
-3.51%
108,000
0.23
Mar 20, 2026
0.59
0.59
0.57
0.57
0.57
-3.39%
180,000
0.38
Mar 19, 2026
0.57
0.59
0.57
0.59
0.59
+3.51%
748,000
1.60
Mar 18, 2026
0.57
0.57
0.56
0.57
0.57
0.00%
696,000
1.48
Mar 17, 2026
0.59
0.59
0.57
0.57
0.57
0.00%
228,000
0.49
Mar 16, 2026
0.58
0.58
0.57
0.57
0.57
0.00%
164,000
0.35
Mar 13, 2026
0.57
0.57
0.55
0.57
0.57
0.00%
272,000
0.58
Mar 12, 2026
0.58
0.58
0.57
0.57
0.57
0.00%
248,000
0.53
Rows:
50