Tat Hong Equipment Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	1.020	1.020	1.000	1.010	1.010	292,000
2023-08-16	1.000	1.020	1.000	1.020	1.020	290,000
2023-08-15	1.070	1.070	0.990	1.010	1.010	398,000
2023-08-14	1.090	1.090	0.970	1.090	1.090	486,000
2023-08-11	1.120	1.150	1.080	1.080	1.080	358,000
2023-08-10	1.170	1.180	1.140	1.140	1.140	312,000
2023-08-09	1.180	1.180	1.140	1.170	1.170	302,000
2023-08-08	1.200	1.200	1.160	1.160	1.160	262,000
2023-08-07	1.220	1.220	1.190	1.210	1.210	252,000
2023-08-04	1.230	1.230	1.210	1.220	1.220	250,000
2023-08-03	1.240	1.240	1.220	1.230	1.230	246,000
2023-08-02	1.250	1.250	1.230	1.230	1.230	258,000
2023-08-01	1.250	1.250	1.240	1.240	1.240	346,000
2023-07-31	1.230	1.300	1.200	1.240	1.240	538,000
2023-07-28	1.240	1.240	1.200	1.200	1.200	276,000
2023-07-27	1.240	1.240	1.220	1.230	1.230	272,000
2023-07-26	1.280	1.280	1.220	1.240	1.240	244,000
2023-07-25	1.250	1.250	1.240	1.240	1.240	234,000
2023-07-24	1.270	1.270	1.220	1.250	1.250	246,000
2023-07-21	1.240	1.240	1.220	1.240	1.240	254,000
2023-07-20	1.220	1.250	1.220	1.250	1.250	290,000
2023-07-19	1.260	1.270	1.240	1.260	1.260	238,000
2023-07-18	1.300	1.300	1.280	1.280	1.280	228,000
2023-07-14	1.270	1.380	1.240	1.350	1.350	284,000
2023-07-13	1.250	1.280	1.220	1.280	1.280	278,000
2023-07-12	1.240	1.260	1.240	1.240	1.240	254,000
2023-07-11	1.250	1.250	1.200	1.240	1.240	288,000
2023-07-10	1.270	1.270	1.220	1.240	1.240	290,000
2023-07-07	1.280	1.280	1.240	1.260	1.260	272,000
2023-07-06	1.290	1.300	1.250	1.250	1.250	268,000
2023-07-05	1.310	1.310	1.250	1.290	1.290	272,000
2023-07-04	1.310	1.310	1.240	1.300	1.300	266,000
2023-07-03	1.290	1.310	1.280	1.310	1.310	310,000
2023-06-30	1.320	1.320	1.280	1.280	1.280	270,000
2023-06-29	1.240	1.310	1.240	1.290	1.290	278,000
2023-06-28	1.310	1.310	1.240	1.240	1.240	282,000
2023-06-27	1.310	1.310	1.280	1.280	1.280	274,000
2023-06-26	1.320	1.320	1.290	1.310	1.310	292,000
2023-06-23	1.320	1.320	1.270	1.310	1.310	284,000
2023-06-21	1.360	1.370	1.280	1.290	1.290	292,000
2023-06-20	1.410	1.410	1.370	1.390	1.390	234,000
2023-06-19	1.400	1.440	1.400	1.430	1.430	34,000
2023-06-16	1.460	1.460	1.360	1.360	1.360	10,000
2023-06-15	1.460	1.460	1.460	1.460	1.460	12,000
2023-06-14	1.420	1.420	1.420	1.420	1.420	0
2023-06-13	1.350	1.450	1.350	1.420	1.420	796,000
2023-06-12	1.330	1.340	1.260	1.330	1.330	318,000
2023-06-09	1.250	1.340	1.240	1.340	1.340	318,000
2023-06-08	1.240	1.250	1.150	1.250	1.250	310,000
2023-06-07	1.240	1.240	1.200	1.240	1.240	312,000
2023-06-06	1.240	1.240	1.230	1.240	1.240	308,000
2023-06-05	1.240	1.240	1.240	1.240	1.240	304,000
2023-06-02	1.240	1.240	1.220	1.240	1.240	344,000
2023-06-01	1.240	1.240	1.200	1.240	1.240	382,000
2023-05-31	1.270	1.280	1.190	1.190	1.190	326,000
2023-05-30	1.220	1.290	1.210	1.290	1.290	370,000
2023-05-29	1.250	1.250	1.110	1.170	1.170	352,000
2023-05-25	1.270	1.270	1.230	1.240	1.240	314,000
2023-05-24	1.270	1.270	1.230	1.250	1.250	310,000
2023-05-23	1.270	1.280	1.230	1.280	1.280	312,000

← NewerPage 14 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.