Tat Hong Equipment Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	1.230	1.300	1.230	1.280	1.280	260,000
2023-11-14	1.200	1.250	1.200	1.250	1.250	206,000
2023-11-13	1.230	1.230	1.130	1.200	1.200	282,000
2023-11-10	1.270	1.270	1.150	1.150	1.150	256,000
2023-11-09	1.290	1.290	1.160	1.160	1.160	254,000
2023-11-08	1.280	1.290	1.240	1.270	1.270	286,000
2023-11-07	1.290	1.290	1.250	1.260	1.260	250,000
2023-11-06	1.240	1.300	1.140	1.280	1.280	384,000
2023-11-03	1.220	1.250	1.190	1.250	1.250	328,000
2023-11-02	1.210	1.210	1.140	1.200	1.200	312,000
2023-11-01	1.160	1.210	1.160	1.180	1.180	360,000
2023-10-31	1.160	1.200	1.120	1.150	1.150	258,000
2023-10-30	1.200	1.200	1.150	1.170	1.170	238,000
2023-10-27	1.060	1.290	1.050	1.190	1.190	1,878,000
2023-10-26	0.980	1.070	0.920	1.070	1.070	360,000
2023-10-25	0.920	1.000	0.910	1.000	1.000	286,000
2023-10-24	1.130	1.130	0.930	0.950	0.950	612,000
2023-10-20	1.160	1.160	1.110	1.120	1.120	298,000
2023-10-19	1.160	1.160	1.120	1.150	1.150	284,000
2023-10-18	1.160	1.160	1.110	1.130	1.130	276,000
2023-10-17	1.060	1.180	1.060	1.170	1.170	388,000
2023-10-16	1.130	1.180	1.070	1.140	1.140	252,000
2023-10-13	1.190	1.200	1.150	1.190	1.190	244,000
2023-10-12	1.180	1.190	1.130	1.190	1.190	474,000
2023-10-11	1.160	1.170	1.120	1.170	1.170	286,000
2023-10-10	1.140	1.160	1.130	1.160	1.160	296,000
2023-10-09	1.150	1.150	1.140	1.140	1.140	256,000
2023-10-06	1.160	1.160	1.110	1.150	1.150	320,000
2023-10-05	1.180	1.180	1.120	1.150	1.150	294,000
2023-10-04	1.180	1.180	1.150	1.170	1.170	270,000
2023-10-03	1.220	1.220	1.150	1.180	1.180	276,000
2023-09-29	1.210	1.230	1.160	1.220	1.220	422,000
2023-09-28	1.200	1.210	1.180	1.210	1.210	276,000
2023-09-27	1.170	1.240	1.110	1.210	1.210	290,000
2023-09-26	1.180	1.180	1.070	1.170	1.170	270,000
2023-09-25	1.150	1.210	1.010	1.200	1.200	1,442,000
2023-09-22	0.990	1.150	0.990	1.130	1.130	1,678,000
2023-09-21	0.980	0.980	0.980	0.980	0.980	0
2023-09-20	0.980	0.990	0.960	0.990	0.990	42,000
2023-09-19	0.970	0.990	0.930	0.990	0.990	602,000
2023-09-18	0.990	1.000	0.940	0.940	0.940	376,000
2023-09-15	0.990	0.990	0.940	0.980	0.980	688,000
2023-09-14	0.940	0.990	0.920	0.990	0.990	592,000
2023-09-13	0.970	0.970	0.930	0.960	0.960	516,000
2023-09-12	0.980	0.980	0.930	0.980	0.980	310,000
2023-09-11	0.990	0.990	0.920	0.990	0.990	312,000
2023-09-07	1.000	1.000	0.950	1.000	1.000	330,000
2023-09-06	1.030	1.030	0.970	1.010	1.010	406,000
2023-09-05	1.100	1.100	0.970	1.000	1.000	474,000
2023-09-04	1.050	1.100	0.940	1.100	1.100	514,000
2023-08-31	1.050	1.060	1.040	1.060	1.060	442,000
2023-08-30	1.000	1.060	1.000	1.060	1.060	160,000
2023-08-29	0.980	1.000	0.980	1.000	1.000	56,000
2023-08-28	0.950	0.970	0.940	0.970	0.970	398,000
2023-08-25	0.970	0.990	0.890	0.960	0.960	452,000
2023-08-24	1.000	1.000	0.960	0.970	0.970	426,000
2023-08-23	0.940	0.960	0.910	0.940	0.940	380,000
2023-08-22	1.000	1.000	0.940	0.960	0.960	358,000
2023-08-21	0.950	1.020	0.940	0.940	0.940	392,000
2023-08-18	1.030	1.030	0.950	0.950	0.950	382,000

← NewerPage 13 of 21 · 1,229 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.