Tat Hong Equipment Service Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 0.930 | 0.930 | 0.900 | 0.910 | 0.910 | 364,000 |
| 2024-08-08 | 0.950 | 0.950 | 0.910 | 0.920 | 0.920 | 416,000 |
| 2024-08-07 | 0.950 | 0.950 | 0.920 | 0.940 | 0.940 | 388,000 |
| 2024-08-06 | 0.950 | 0.950 | 0.910 | 0.940 | 0.940 | 386,000 |
| 2024-08-05 | 0.960 | 0.960 | 0.910 | 0.950 | 0.950 | 368,000 |
| 2024-08-02 | 0.960 | 0.960 | 0.910 | 0.950 | 0.950 | 364,000 |
| 2024-08-01 | 0.960 | 0.960 | 0.950 | 0.950 | 0.950 | 374,000 |
| 2024-07-31 | 0.970 | 0.970 | 0.960 | 0.970 | 0.970 | 358,000 |
| 2024-07-30 | 0.970 | 0.970 | 0.960 | 0.960 | 0.960 | 328,000 |
| 2024-07-29 | 0.970 | 0.970 | 0.950 | 0.960 | 0.960 | 362,000 |
| 2024-07-26 | 0.970 | 0.970 | 0.950 | 0.950 | 0.950 | 336,000 |
| 2024-07-25 | 0.970 | 0.970 | 0.950 | 0.950 | 0.950 | 152,000 |
| 2024-07-24 | 0.950 | 0.960 | 0.920 | 0.960 | 0.960 | 366,000 |
| 2024-07-23 | 0.990 | 0.990 | 0.940 | 0.950 | 0.950 | 318,000 |
| 2024-07-22 | 0.970 | 0.990 | 0.950 | 0.960 | 0.960 | 308,000 |
| 2024-07-19 | 0.940 | 0.980 | 0.940 | 0.960 | 0.960 | 278,000 |
| 2024-07-18 | 0.990 | 0.990 | 0.980 | 0.980 | 0.980 | 276,000 |
| 2024-07-17 | 0.970 | 1.000 | 0.970 | 0.980 | 0.980 | 282,000 |
| 2024-07-16 | 0.990 | 1.000 | 0.980 | 1.000 | 1.000 | 286,000 |
| 2024-07-15 | 1.010 | 1.010 | 0.980 | 0.980 | 0.980 | 314,000 |
| 2024-07-12 | 0.990 | 0.990 | 0.960 | 0.990 | 0.990 | 250,000 |
| 2024-07-11 | 0.980 | 0.990 | 0.980 | 0.990 | 0.990 | 246,000 |
| 2024-07-10 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 220,000 |
| 2024-07-09 | 0.960 | 0.990 | 0.950 | 0.990 | 0.990 | 284,000 |
| 2024-07-08 | 1.000 | 1.010 | 0.990 | 0.990 | 0.990 | 272,000 |
| 2024-07-05 | 0.990 | 1.000 | 0.990 | 0.990 | 0.990 | 248,000 |
| 2024-07-04 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 260,000 |
| 2024-07-03 | 0.990 | 0.990 | 0.940 | 0.980 | 0.980 | 252,000 |
| 2024-07-02 | 0.970 | 0.980 | 0.970 | 0.980 | 0.980 | 274,000 |
| 2024-06-28 | 0.990 | 0.990 | 0.970 | 0.970 | 0.970 | 268,000 |
| 2024-06-27 | 0.990 | 0.990 | 0.970 | 0.970 | 0.970 | 272,000 |
| 2024-06-26 | 0.970 | 0.980 | 0.970 | 0.970 | 0.970 | 282,000 |
| 2024-06-25 | 1.010 | 1.010 | 0.960 | 0.990 | 0.990 | 364,000 |
| 2024-06-24 | 1.000 | 1.040 | 1.000 | 1.020 | 1.020 | 544,000 |
| 2024-06-21 | 1.090 | 1.100 | 0.960 | 0.990 | 0.990 | 454,000 |
| 2024-06-20 | 1.070 | 1.090 | 1.070 | 1.090 | 1.090 | 266,000 |
| 2024-06-19 | 1.060 | 1.080 | 1.050 | 1.050 | 1.050 | 270,000 |
| 2024-06-18 | 1.110 | 1.120 | 1.020 | 1.060 | 1.060 | 282,000 |
| 2024-06-17 | 1.080 | 1.120 | 1.040 | 1.040 | 1.040 | 308,000 |
| 2024-06-14 | 1.130 | 1.170 | 1.080 | 1.160 | 1.160 | 288,000 |
| 2024-06-13 | 1.160 | 1.180 | 1.160 | 1.160 | 1.160 | 260,000 |
| 2024-06-12 | 1.230 | 1.230 | 1.150 | 1.160 | 1.160 | 296,000 |
| 2024-06-11 | 1.270 | 1.270 | 1.210 | 1.210 | 1.210 | 278,000 |
| 2024-06-07 | 1.260 | 1.260 | 1.130 | 1.230 | 1.230 | 272,000 |
| 2024-06-06 | 1.270 | 1.270 | 1.200 | 1.240 | 1.240 | 276,000 |
| 2024-06-05 | 1.260 | 1.270 | 1.160 | 1.260 | 1.260 | 268,000 |
| 2024-06-04 | 1.270 | 1.270 | 1.210 | 1.210 | 1.210 | 264,000 |
| 2024-06-03 | 1.290 | 1.290 | 1.210 | 1.260 | 1.260 | 268,000 |
| 2024-05-31 | 1.310 | 1.320 | 1.290 | 1.290 | 1.290 | 233,000 |
| 2024-05-30 | 1.310 | 1.320 | 1.310 | 1.310 | 1.310 | 272,000 |
| 2024-05-29 | 1.310 | 1.320 | 1.290 | 1.290 | 1.290 | 260,000 |
| 2024-05-28 | 1.290 | 1.320 | 1.290 | 1.320 | 1.320 | 246,000 |
| 2024-05-27 | 1.260 | 1.300 | 1.260 | 1.290 | 1.290 | 212,000 |
| 2024-05-24 | 1.300 | 1.300 | 1.290 | 1.290 | 1.290 | 38,000 |
| 2024-05-23 | 1.290 | 1.300 | 1.290 | 1.300 | 1.300 | 44,000 |
| 2024-05-22 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2024-05-21 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2024-05-20 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2024-05-17 | 1.390 | 1.440 | 1.330 | 1.350 | 1.350 | 1,996,000 |
| 2024-05-16 | 1.210 | 1.370 | 1.210 | 1.370 | 1.370 | 1,284,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-10-10 | 0.0160 HKD |
| 2022-01-05 | 0.0300 HKD |
| 2021-10-11 | 0.0300 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.