Tat Hong Equipment Service Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 1.190 | 1.210 | 1.180 | 1.200 | 1.200 | 272,000 |
| 2024-05-13 | 1.240 | 1.240 | 1.170 | 1.180 | 1.180 | 280,000 |
| 2024-05-10 | 1.240 | 1.240 | 1.220 | 1.220 | 1.220 | 228,000 |
| 2024-05-09 | 1.230 | 1.230 | 1.210 | 1.210 | 1.210 | 230,000 |
| 2024-05-08 | 1.210 | 1.210 | 1.180 | 1.200 | 1.200 | 222,000 |
| 2024-05-07 | 1.230 | 1.230 | 1.200 | 1.210 | 1.210 | 222,000 |
| 2024-05-06 | 1.110 | 1.250 | 1.110 | 1.200 | 1.200 | 1,444,000 |
| 2024-05-03 | 1.100 | 1.180 | 1.090 | 1.100 | 1.100 | 428,000 |
| 2024-05-02 | 1.000 | 1.150 | 1.000 | 1.150 | 1.150 | 274,000 |
| 2024-04-30 | 1.000 | 1.040 | 0.980 | 1.020 | 1.020 | 190,000 |
| 2024-04-29 | 0.960 | 1.000 | 0.960 | 1.000 | 1.000 | 418,000 |
| 2024-04-26 | 1.000 | 1.050 | 0.900 | 0.950 | 0.950 | 688,000 |
| 2024-04-25 | 1.020 | 1.040 | 0.920 | 1.040 | 1.040 | 262,000 |
| 2024-04-24 | 1.040 | 1.040 | 1.010 | 1.010 | 1.010 | 206,000 |
| 2024-04-23 | 1.050 | 1.050 | 1.020 | 1.020 | 1.020 | 210,000 |
| 2024-04-22 | 1.050 | 1.050 | 1.040 | 1.040 | 1.040 | 206,000 |
| 2024-04-19 | 1.050 | 1.050 | 1.040 | 1.040 | 1.040 | 208,000 |
| 2024-04-18 | 1.060 | 1.060 | 1.050 | 1.050 | 1.050 | 204,000 |
| 2024-04-17 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 220,000 |
| 2024-04-16 | 1.080 | 1.080 | 1.060 | 1.060 | 1.060 | 214,000 |
| 2024-04-15 | 1.100 | 1.100 | 1.060 | 1.060 | 1.060 | 256,000 |
| 2024-04-12 | 1.090 | 1.100 | 1.090 | 1.090 | 1.090 | 238,000 |
| 2024-04-11 | 1.090 | 1.130 | 1.090 | 1.090 | 1.090 | 260,000 |
| 2024-04-10 | 1.090 | 1.090 | 1.080 | 1.080 | 1.080 | 270,000 |
| 2024-04-09 | 1.090 | 1.090 | 1.070 | 1.080 | 1.080 | 274,000 |
| 2024-04-08 | 1.090 | 1.090 | 1.060 | 1.080 | 1.080 | 270,000 |
| 2024-04-05 | 1.080 | 1.090 | 1.070 | 1.090 | 1.090 | 264,000 |
| 2024-04-03 | 1.080 | 1.080 | 1.070 | 1.070 | 1.070 | 256,000 |
| 2024-04-02 | 1.100 | 1.100 | 1.070 | 1.080 | 1.080 | 254,000 |
| 2024-03-28 | 1.090 | 1.090 | 1.080 | 1.080 | 1.080 | 246,000 |
| 2024-03-27 | 1.090 | 1.090 | 1.070 | 1.090 | 1.090 | 240,000 |
| 2024-03-26 | 1.080 | 1.080 | 1.070 | 1.070 | 1.070 | 10,000 |
| 2024-03-25 | 1.100 | 1.100 | 1.070 | 1.080 | 1.080 | 246,000 |
| 2024-03-22 | 1.160 | 1.160 | 1.050 | 1.070 | 1.070 | 276,000 |
| 2024-03-21 | 1.140 | 1.140 | 1.090 | 1.100 | 1.100 | 222,000 |
| 2024-03-20 | 1.120 | 1.170 | 1.110 | 1.160 | 1.160 | 302,000 |
| 2024-03-19 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2024-03-18 | 1.150 | 1.150 | 1.130 | 1.130 | 1.130 | 74,000 |
| 2024-03-15 | 1.140 | 1.140 | 1.130 | 1.130 | 1.130 | 380,000 |
| 2024-03-14 | 1.080 | 1.130 | 1.070 | 1.130 | 1.130 | 78,000 |
| 2024-03-13 | 1.100 | 1.140 | 1.050 | 1.080 | 1.080 | 304,000 |
| 2024-03-12 | 1.060 | 1.100 | 1.060 | 1.080 | 1.080 | 280,000 |
| 2024-03-11 | 1.110 | 1.110 | 1.070 | 1.080 | 1.080 | 376,000 |
| 2024-03-08 | 1.080 | 1.130 | 1.040 | 1.100 | 1.100 | 280,000 |
| 2024-03-07 | 1.050 | 1.090 | 1.020 | 1.080 | 1.080 | 428,000 |
| 2024-03-06 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2024-03-05 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2024-03-04 | 1.070 | 1.070 | 1.020 | 1.050 | 1.050 | 300,000 |
| 2024-03-01 | 1.030 | 1.090 | 1.020 | 1.060 | 1.060 | 294,000 |
| 2024-02-29 | 1.140 | 1.160 | 1.040 | 1.040 | 1.040 | 342,000 |
| 2024-02-28 | 1.140 | 1.160 | 1.100 | 1.120 | 1.120 | 292,000 |
| 2024-02-27 | 1.140 | 1.150 | 1.010 | 1.120 | 1.120 | 328,000 |
| 2024-02-26 | 1.170 | 1.170 | 1.020 | 1.130 | 1.130 | 272,000 |
| 2024-02-23 | 1.190 | 1.190 | 1.120 | 1.130 | 1.130 | 286,000 |
| 2024-02-22 | 1.180 | 1.180 | 1.130 | 1.140 | 1.140 | 278,000 |
| 2024-02-21 | 1.200 | 1.200 | 1.130 | 1.180 | 1.180 | 296,000 |
| 2024-02-20 | 1.200 | 1.200 | 1.130 | 1.170 | 1.170 | 318,000 |
| 2024-02-19 | 1.190 | 1.210 | 1.110 | 1.190 | 1.190 | 346,000 |
| 2024-02-16 | 1.150 | 1.200 | 1.150 | 1.190 | 1.190 | 270,000 |
| 2024-02-15 | 1.120 | 1.270 | 1.120 | 1.150 | 1.150 | 302,000 |
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.