Tat Hong Equipment Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	1.110	1.110	1.070	1.110	1.110	404,000
2022-11-21	1.090	1.110	1.070	1.110	1.110	386,000
2022-11-18	1.100	1.100	1.070	1.100	1.100	378,000
2022-11-17	1.110	1.120	1.070	1.100	1.100	392,000
2022-11-16	1.110	1.140	1.110	1.140	1.140	382,000
2022-11-15	1.120	1.120	1.110	1.120	1.120	346,000
2022-11-14	1.120	1.130	1.070	1.110	1.110	370,000
2022-11-11	1.120	1.130	1.080	1.120	1.120	506,000
2022-11-10	1.120	1.130	1.060	1.130	1.130	386,000
2022-11-09	1.120	1.130	1.120	1.130	1.130	364,000
2022-11-08	1.080	1.120	1.060	1.120	1.120	378,000
2022-11-07	1.090	1.090	1.060	1.090	1.090	358,000
2022-11-04	1.090	1.100	1.090	1.100	1.100	366,000
2022-11-03	1.090	1.090	1.060	1.090	1.090	360,000
2022-11-02	1.100	1.100	1.100	1.100	1.100	204,000
2022-11-01	1.110	1.110	1.100	1.100	1.100	358,000
2022-10-31	1.100	1.100	1.080	1.080	1.080	362,000
2022-10-28	1.100	1.130	1.050	1.110	1.110	218,000
2022-10-27	1.130	1.140	1.070	1.080	1.080	354,000
2022-10-26	1.110	1.140	1.030	1.140	1.140	390,000
2022-10-25	1.130	1.140	1.010	1.100	1.100	382,000
2022-10-24	1.130	1.140	1.130	1.140	1.140	306,000
2022-10-21	1.130	1.140	1.130	1.140	1.140	304,000
2022-10-20	1.130	1.140	1.080	1.120	1.120	328,000
2022-10-19	1.130	1.140	1.100	1.130	1.130	314,000
2022-10-18	1.130	1.130	1.080	1.130	1.130	308,000
2022-10-17	1.130	1.140	1.060	1.130	1.130	346,000
2022-10-14	1.120	1.130	1.060	1.130	1.130	344,000
2022-10-13	1.130	1.140	1.040	1.110	1.110	316,000
2022-10-12	1.100	1.140	1.030	1.120	1.120	298,000
2022-10-11	1.130	1.140	1.070	1.120	1.120	296,000
2022-10-10	1.160	1.170	1.090	1.110	1.110	288,000
2022-10-07	1.160	1.170	1.110	1.130	1.114	172,000
2022-10-06	1.140	1.140	1.130	1.130	1.114	20,000
2022-10-05	1.110	1.200	1.010	1.130	1.114	2,510,000
2022-10-03	1.120	1.120	1.120	1.120	1.104	0
2022-09-30	1.000	1.130	0.960	1.130	1.114	156,000
2022-09-29	1.090	1.090	1.000	1.010	0.996	124,000
2022-09-28	1.060	1.070	1.000	1.030	1.015	152,000
2022-09-27	1.010	1.090	0.950	1.090	1.075	448,000
2022-09-26	1.050	1.080	0.950	1.050	1.035	332,000
2022-09-23	1.060	1.080	1.040	1.080	1.065	406,000
2022-09-22	1.090	1.100	1.030	1.080	1.065	326,000
2022-09-21	1.130	1.130	1.090	1.100	1.084	346,000
2022-09-20	1.130	1.140	1.090	1.130	1.114	350,000
2022-09-19	1.150	1.150	1.110	1.110	1.094	318,000
2022-09-16	1.140	1.140	1.090	1.130	1.114	282,000
2022-09-15	1.140	1.140	1.100	1.130	1.114	262,000
2022-09-14	1.140	1.140	1.100	1.130	1.114	250,000
2022-09-13	1.130	1.160	1.100	1.140	1.124	344,000
2022-09-09	1.140	1.140	1.100	1.140	1.124	48,000
2022-09-08	1.150	1.170	1.120	1.140	1.124	44,000
2022-09-07	1.150	1.150	1.120	1.150	1.134	24,000
2022-09-06	1.130	1.170	1.130	1.170	1.153	24,000
2022-09-05	1.130	1.130	1.060	1.130	1.114	26,000
2022-09-02	1.150	1.150	1.070	1.120	1.104	22,000
2022-09-01	1.140	1.140	1.110	1.140	1.124	24,000
2022-08-31	1.130	1.160	1.130	1.140	1.124	40,000
2022-08-30	1.120	1.140	1.110	1.130	1.114	54,000
2022-08-29	1.100	1.100	1.100	1.100	1.084	0

← NewerPage 17 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.