Tat Hong Equipment Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	1.390	1.400	1.370	1.390	1.390	312,000
2023-02-21	1.390	1.390	1.320	1.350	1.350	310,000
2023-02-20	1.370	1.370	1.320	1.320	1.320	300,000
2023-02-17	1.350	1.350	1.330	1.350	1.350	290,000
2023-02-16	1.320	1.340	1.300	1.340	1.340	292,000
2023-02-15	1.300	1.340	1.290	1.310	1.310	294,000
2023-02-14	1.290	1.300	1.290	1.300	1.300	316,000
2023-02-13	1.260	1.300	1.260	1.300	1.300	364,000
2023-02-10	1.320	1.330	1.260	1.330	1.330	456,000
2023-02-09	1.260	1.330	1.260	1.300	1.300	392,000
2023-02-08	1.280	1.300	1.280	1.300	1.300	362,000
2023-02-07	1.290	1.310	1.260	1.270	1.270	372,000
2023-02-06	1.340	1.340	1.250	1.290	1.290	414,000
2023-02-03	1.390	1.390	1.250	1.300	1.300	434,000
2023-02-02	1.390	1.400	1.340	1.350	1.350	3,348,000
2023-02-01	1.390	1.400	1.330	1.390	1.390	312,000
2023-01-31	1.390	1.390	1.340	1.350	1.350	376,000
2023-01-30	1.390	1.390	1.360	1.380	1.380	300,000
2023-01-27	1.400	1.400	1.360	1.380	1.380	394,000
2023-01-26	1.380	1.400	1.380	1.400	1.400	294,000
2023-01-20	1.390	1.400	1.390	1.400	1.400	320,000
2023-01-19	1.400	1.450	1.370	1.400	1.400	630,000
2023-01-18	1.410	1.410	1.380	1.390	1.390	354,000
2023-01-17	1.380	1.410	1.380	1.410	1.410	342,000
2023-01-16	1.380	1.400	1.370	1.390	1.390	340,000
2023-01-13	1.330	1.410	1.320	1.390	1.390	406,000
2023-01-12	1.340	1.340	1.280	1.330	1.330	304,000
2023-01-11	1.320	1.320	1.310	1.320	1.320	308,000
2023-01-10	1.320	1.320	1.250	1.310	1.310	310,000
2023-01-09	1.320	1.350	1.280	1.310	1.310	340,000
2023-01-06	1.280	1.340	1.230	1.330	1.330	384,000
2023-01-05	1.300	1.370	1.280	1.280	1.280	472,000
2023-01-04	1.300	1.320	1.240	1.300	1.300	2,456,000
2023-01-03	1.300	1.340	1.240	1.240	1.240	366,000
2022-12-30	1.270	1.300	1.200	1.300	1.300	382,000
2022-12-29	1.210	1.350	1.210	1.350	1.350	344,000
2022-12-28	1.250	1.350	1.180	1.250	1.250	400,000
2022-12-23	1.190	1.200	1.180	1.200	1.200	390,000
2022-12-22	1.110	1.210	1.110	1.210	1.210	390,000
2022-12-21	1.100	1.150	1.060	1.150	1.150	404,000
2022-12-20	1.350	1.350	1.150	1.150	1.150	452,000
2022-12-19	1.370	1.370	1.260	1.260	1.260	360,000
2022-12-16	1.400	1.400	1.210	1.350	1.350	340,000
2022-12-15	1.370	1.370	1.300	1.340	1.340	318,000
2022-12-14	1.400	1.400	1.280	1.280	1.280	322,000
2022-12-13	1.350	1.490	1.330	1.400	1.400	704,000
2022-12-12	1.180	1.290	1.150	1.290	1.290	1,800,000
2022-12-09	1.140	1.190	1.130	1.190	1.190	482,000
2022-12-08	1.140	1.160	1.100	1.140	1.140	746,000
2022-12-07	1.130	1.130	1.100	1.130	1.130	336,000
2022-12-06	1.130	1.130	1.100	1.130	1.130	340,000
2022-12-05	1.130	1.140	1.100	1.140	1.140	606,000
2022-12-02	1.130	1.140	1.110	1.130	1.130	328,000
2022-12-01	1.120	1.130	1.100	1.120	1.120	302,000
2022-11-30	1.100	1.130	1.100	1.130	1.130	2,194,000
2022-11-29	1.110	1.130	1.100	1.110	1.110	3,860,000
2022-11-28	1.100	1.140	1.070	1.110	1.110	452,000
2022-11-25	1.120	1.130	1.100	1.110	1.110	220,000
2022-11-24	1.110	1.130	1.090	1.130	1.130	502,000
2022-11-23	1.110	1.110	1.090	1.110	1.110	382,000

← NewerPage 16 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.