Tat Hong Equipment Service Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	1.160	1.160	1.090	1.150	1.150	184,000
2024-02-09	1.160	1.160	1.120	1.120	1.120	40,000
2024-02-08	1.080	1.080	1.080	1.080	1.080	8,000
2024-02-07	1.070	1.070	1.070	1.070	1.070	0
2024-02-06	1.110	1.110	1.050	1.070	1.070	56,000
2024-02-05	1.060	1.060	1.060	1.060	1.060	0
2024-02-02	1.060	1.060	1.060	1.060	1.060	14,000
2024-02-01	1.060	1.060	1.060	1.060	1.060	0
2024-01-31	1.070	1.070	1.070	1.070	1.070	0
2024-01-30	1.050	1.070	1.050	1.070	1.070	8,000
2024-01-29	1.140	1.180	1.130	1.130	1.130	122,000
2024-01-26	1.240	1.330	1.240	1.300	1.300	1,538,000
2024-01-25	1.180	1.230	1.070	1.230	1.230	188,000
2024-01-24	1.050	1.190	0.990	1.160	1.160	650,000
2024-01-23	1.000	1.050	0.990	1.040	1.040	176,000
2024-01-22	0.960	0.980	0.960	0.970	0.970	56,000
2024-01-19	1.070	1.070	0.990	0.990	0.990	62,000
2024-01-18	0.960	0.960	0.960	0.960	0.960	0
2024-01-17	0.980	1.020	0.950	0.960	0.960	242,000
2024-01-16	0.990	1.010	0.980	0.980	0.980	250,000
2024-01-15	1.140	1.140	0.990	0.990	0.990	446,000
2024-01-12	1.080	1.080	1.010	1.070	1.070	254,000
2024-01-11	0.970	1.030	0.970	1.030	1.030	426,000
2024-01-10	1.080	1.080	0.950	0.980	0.980	338,000
2024-01-09	1.020	1.060	0.990	1.010	1.010	384,000
2024-01-08	1.090	1.090	1.030	1.030	1.030	404,000
2024-01-05	1.090	1.140	1.060	1.080	1.080	462,000
2024-01-04	1.090	1.090	1.030	1.090	1.090	456,000
2024-01-03	1.010	1.040	1.000	1.040	1.040	488,000
2024-01-02	1.050	1.050	1.020	1.020	1.020	360,000
2023-12-29	1.040	1.070	1.030	1.040	1.040	436,000
2023-12-28	1.010	1.140	1.010	1.110	1.110	394,000
2023-12-27	1.060	1.080	1.030	1.080	1.080	314,000
2023-12-22	1.060	1.100	1.010	1.070	1.070	314,000
2023-12-21	1.040	1.050	1.020	1.050	1.050	400,000
2023-12-20	1.000	1.050	0.980	1.050	1.050	304,000
2023-12-19	1.080	1.080	1.000	1.010	1.010	352,000
2023-12-18	1.030	1.160	1.010	1.070	1.070	340,000
2023-12-15	1.010	1.150	1.010	1.120	1.120	274,000
2023-12-14	1.120	1.140	1.120	1.120	1.120	258,000
2023-12-13	1.120	1.140	1.070	1.120	1.120	278,000
2023-12-12	1.140	1.140	1.130	1.140	1.140	244,000
2023-12-11	1.140	1.140	1.110	1.120	1.120	246,000
2023-12-08	1.120	1.140	1.120	1.140	1.140	232,000
2023-12-07	1.140	1.140	1.130	1.130	1.130	290,000
2023-12-06	1.150	1.150	1.120	1.140	1.140	282,000
2023-12-05	1.150	1.150	1.120	1.130	1.130	304,000
2023-12-04	1.200	1.200	1.130	1.130	1.130	298,000
2023-12-01	1.230	1.230	1.160	1.160	1.160	288,000
2023-11-30	1.220	1.220	1.200	1.200	1.200	270,000
2023-11-29	1.270	1.270	1.200	1.230	1.230	260,000
2023-11-28	1.290	1.290	1.200	1.220	1.220	268,000
2023-11-27	1.240	1.290	1.190	1.260	1.260	288,000
2023-11-24	1.230	1.240	1.160	1.240	1.240	258,000
2023-11-23	1.190	1.220	1.160	1.220	1.220	274,000
2023-11-22	1.240	1.240	1.160	1.220	1.220	238,000
2023-11-21	1.220	1.230	1.150	1.220	1.220	240,000
2023-11-20	1.220	1.220	1.140	1.220	1.220	232,000
2023-11-17	1.250	1.250	1.140	1.190	1.190	230,000
2023-11-16	1.290	1.290	1.160	1.250	1.250	230,000

← NewerPage 12 of 21 · 1,233 trading daysOlder →

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.