Tat Hong Equipment Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	1.270	1.280	1.230	1.280	1.280	312,000
2023-05-22	1.260	1.270	1.220	1.270	1.270	298,000
2023-05-19	1.300	1.300	1.230	1.270	1.270	288,000
2023-05-18	1.280	1.290	1.260	1.290	1.290	318,000
2023-05-17	1.290	1.290	1.250	1.290	1.290	304,000
2023-05-16	1.290	1.300	1.210	1.290	1.290	334,000
2023-05-15	1.300	1.320	1.250	1.260	1.260	326,000
2023-05-12	1.320	1.320	1.290	1.300	1.300	284,000
2023-05-11	1.320	1.330	1.270	1.320	1.320	284,000
2023-05-10	1.330	1.330	1.300	1.330	1.330	276,000
2023-05-09	1.340	1.340	1.300	1.330	1.330	292,000
2023-05-08	1.370	1.370	1.300	1.340	1.340	278,000
2023-05-05	1.300	1.360	1.290	1.360	1.360	274,000
2023-05-04	1.320	1.360	1.290	1.340	1.340	280,000
2023-05-03	1.320	1.330	1.260	1.330	1.330	304,000
2023-05-02	1.310	1.330	1.260	1.270	1.270	278,000
2023-04-28	1.290	1.340	1.280	1.310	1.310	414,000
2023-04-27	1.330	1.330	1.250	1.310	1.310	336,000
2023-04-26	1.380	1.380	1.260	1.300	1.300	430,000
2023-04-25	1.380	1.380	1.330	1.370	1.370	308,000
2023-04-24	1.390	1.390	1.310	1.370	1.370	264,000
2023-04-21	1.360	1.360	1.320	1.340	1.340	316,000
2023-04-20	1.380	1.380	1.330	1.380	1.380	262,000
2023-04-19	1.370	1.380	1.330	1.380	1.380	250,000
2023-04-18	1.370	1.370	1.340	1.360	1.360	300,000
2023-04-17	1.370	1.420	1.330	1.420	1.420	434,000
2023-04-14	1.380	1.380	1.310	1.380	1.380	256,000
2023-04-13	1.390	1.400	1.300	1.390	1.390	278,000
2023-04-12	1.390	1.390	1.350	1.370	1.370	272,000
2023-04-11	1.400	1.400	1.380	1.390	1.390	316,000
2023-04-06	1.280	1.400	1.280	1.350	1.350	1,274,000
2023-04-04	1.340	1.340	1.250	1.320	1.320	262,000
2023-04-03	1.400	1.400	1.300	1.350	1.350	272,000
2023-03-31	1.380	1.420	1.360	1.410	1.410	324,000
2023-03-30	1.270	1.390	1.270	1.390	1.390	406,000
2023-03-29	1.210	1.340	1.170	1.340	1.340	408,000
2023-03-28	1.230	1.230	1.200	1.230	1.230	258,000
2023-03-27	1.300	1.300	1.190	1.210	1.210	406,000
2023-03-24	1.360	1.370	1.320	1.320	1.320	240,000
2023-03-23	1.410	1.410	1.300	1.350	1.350	268,000
2023-03-22	1.410	1.410	1.330	1.380	1.380	222,000
2023-03-21	1.390	1.390	1.350	1.380	1.380	248,000
2023-03-20	1.460	1.460	1.370	1.380	1.380	238,000
2023-03-17	1.460	1.460	1.420	1.420	1.420	182,000
2023-03-16	1.410	1.420	1.370	1.400	1.400	204,000
2023-03-15	1.420	1.460	1.390	1.420	1.420	238,000
2023-03-14	1.450	1.450	1.380	1.420	1.420	192,000
2023-03-13	1.480	1.480	1.350	1.460	1.460	284,000
2023-03-10	1.480	1.480	1.460	1.460	1.460	246,000
2023-03-09	1.490	1.490	1.430	1.460	1.460	254,000
2023-03-08	1.460	1.460	1.440	1.450	1.450	244,000
2023-03-07	1.450	1.490	1.430	1.450	1.450	260,000
2023-03-06	1.470	1.470	1.420	1.460	1.460	272,000
2023-03-03	1.490	1.490	1.420	1.460	1.460	250,000
2023-03-02	1.490	1.490	1.430	1.470	1.470	260,000
2023-03-01	1.550	1.550	1.480	1.490	1.490	412,000
2023-02-28	1.520	1.560	1.490	1.560	1.560	292,000
2023-02-27	1.420	1.520	1.420	1.520	1.520	494,000
2023-02-24	1.390	1.430	1.330	1.420	1.420	326,000
2023-02-23	1.390	1.400	1.390	1.390	1.390	360,000

← NewerPage 15 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.