Want to see HK:1627 full AI Analyst Report?
Able Engineering Holdings Ltd. (1627) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.37 | 0.38 | 0.34 | 0.37 | 0.37 | +0.00% | 0 | 0.00 |
| Oct 29, 2026 | 0.37 | 0.40 | 0.35 | 0.37 | 0.37 | +0.00% | 0 | 0.00 |
| Oct 28, 2026 | 0.36 | 0.36 | 0.36 | 0.37 | 0.37 | +0.00% | 8,000 | 0.04 |
| Oct 27, 2026 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | +2.82% | 200,000 | 1.05 |
| Oct 26, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | +0.00% | 824,000 | 4.61 |
| Oct 23, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | +0.00% | 12,000 | 0.07 |
| Oct 22, 2026 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | -4.05% | 228,000 | 1.30 |
| Oct 21, 2026 | 0.37 | 0.40 | 0.37 | 0.37 | 0.37 | +0.00% | 0 | 0.00 |
| Oct 20, 2026 | 0.37 | 0.40 | 0.37 | 0.37 | 0.37 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.33% | 28,000 | 0.15 |
| Oct 15, 2026 | 0.38 | 0.40 | 0.37 | 0.38 | 0.38 | +0.00% | 0 | 0.00 |
| Oct 14, 2026 | 0.40 | 0.41 | 0.38 | 0.38 | 0.38 | +1.35% | 72,000 | 0.38 |
| Oct 13, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | +1.37% | 408,000 | 2.19 |
| Oct 12, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.35% | 764,000 | 4.36 |
| Oct 09, 2026 | 0.37 | 0.39 | 0.37 | 0.37 | 0.37 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | +0.00% | 92,000 | 0.52 |
| Oct 07, 2026 | 0.37 | 0.40 | 0.37 | 0.37 | 0.37 | +0.00% | 0 | 0.00 |
| Oct 06, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | +1.37% | 8,000 | 0.04 |
| Oct 05, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.35% | 56,000 | 0.31 |
| Oct 02, 2026 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | +0.00% | 24,000 | 0.13 |
| Sep 29, 2026 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | +0.00% | 0 | 0.00 |
| Sep 28, 2026 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | +0.00% | 500,000 | 2.76 |
| Sep 25, 2026 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | +1.37% | 148,000 | 0.82 |
| Sep 23, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.35% | 92,000 | 0.51 |
| Sep 22, 2026 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -1.33% | 264,000 | 1.41 |
| Sep 21, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | +1.35% | 132,000 | 0.71 |
| Sep 18, 2026 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | +2.78% | 824,000 | 4.70 |
| Sep 17, 2026 | 0.40 | 0.40 | 0.36 | 0.36 | 0.36 | -8.86% | 1,372,000 | 8.88 |
| Sep 16, 2026 | 0.38 | 0.41 | 0.38 | 0.40 | 0.40 | +5.33% | 1,212,000 | 8.96 |
| Sep 15, 2026 | 0.41 | 0.42 | 0.37 | 0.38 | 0.38 | -12.79% | 1,684,000 | 15.20 |
| Sep 14, 2026 | 0.46 | 0.46 | 0.43 | 0.43 | 0.43 | -7.53% | 428,000 | 4.07 |
| Sep 11, 2026 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | +0.00% | 104,000 | 1.00 |
| Sep 10, 2026 | 0.47 | 0.51 | 0.47 | 0.47 | 0.47 | +0.00% | 0 | 0.00 |
| Sep 09, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.06% | 344,000 | 3.26 |
| Sep 08, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | +0.00% | 164,000 | 1.57 |
| Sep 07, 2026 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -1.05% | 68,000 | 0.66 |
| Sep 04, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.04% | 52,000 | 0.50 |
| Sep 03, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | +1.05% | 36,000 | 0.32 |
| Sep 02, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | +0.00% | 28,000 | 0.25 |
| Sep 01, 2026 | 0.48 | 0.50 | 0.48 | 0.48 | 0.48 | +0.00% | 0 | 0.00 |
| Aug 31, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | +1.06% | 12,000 | 0.10 |
| Aug 28, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.47 | +0.00% | 12,000 | 0.10 |
| Aug 27, 2026 | 0.54 | 0.54 | 0.50 | 0.50 | 0.47 | +0.00% | 20,000 | 0.17 |
| Aug 26, 2026 | 0.50 | 0.54 | 0.50 | 0.50 | 0.47 | +1.08% | 0 | 0.00 |
| Aug 25, 2026 | 0.51 | 0.52 | 0.50 | 0.50 | 0.47 | +0.00% | 52,000 | 0.42 |
| Aug 24, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.47 | +0.00% | 8,000 | 0.06 |