Tat Hong Equipment Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	1.110	1.110	1.100	1.100	1.084	48,000
2022-08-25	1.070	1.070	1.070	1.070	1.055	0
2022-08-24	1.090	1.090	1.090	1.090	1.075	30,000
2022-08-23	1.050	1.050	1.040	1.040	1.025	6,000
2022-08-22	1.110	1.110	1.100	1.100	1.084	4,000
2022-08-19	1.110	1.110	1.110	1.110	1.094	0
2022-08-18	1.110	1.110	1.110	1.110	1.094	34,000
2022-08-17	1.110	1.130	1.110	1.130	1.114	48,000
2022-08-16	1.110	1.140	1.110	1.140	1.124	4,000
2022-08-15	1.110	1.140	1.110	1.120	1.104	10,000
2022-08-12	1.140	1.140	1.110	1.110	1.094	44,000
2022-08-11	1.140	1.150	1.100	1.140	1.124	148,000
2022-08-10	1.120	1.180	1.110	1.110	1.094	2,282,000
2022-08-09	1.160	1.170	1.120	1.140	1.124	452,000
2022-08-08	1.160	1.170	1.120	1.150	1.134	448,000
2022-08-05	1.140	1.150	1.130	1.140	1.124	612,000
2022-08-04	1.130	1.160	1.100	1.140	1.124	400,000
2022-08-03	1.120	1.160	1.100	1.130	1.114	420,000
2022-08-02	1.160	1.160	1.120	1.120	1.104	230,000
2022-08-01	1.160	1.170	1.150	1.150	1.134	478,000
2022-07-29	1.140	1.140	1.110	1.130	1.114	486,000
2022-07-28	1.150	1.160	1.130	1.140	1.124	540,000
2022-07-27	1.170	1.170	1.130	1.150	1.134	440,000
2022-07-26	1.170	1.190	1.160	1.160	1.144	556,000
2022-07-25	1.160	1.170	1.140	1.160	1.144	338,000
2022-07-22	1.140	1.150	1.070	1.150	1.134	512,000
2022-07-21	1.150	1.150	1.140	1.140	1.124	358,000
2022-07-20	1.160	1.170	1.110	1.130	1.114	470,000
2022-07-19	1.150	1.170	1.130	1.140	1.124	384,000
2022-07-18	1.170	1.170	1.140	1.150	1.134	352,000
2022-07-15	1.160	1.160	1.140	1.140	1.124	354,000
2022-07-14	1.190	1.190	1.160	1.160	1.144	350,000
2022-07-13	1.200	1.200	1.100	1.110	1.094	394,000
2022-07-12	1.200	1.200	1.180	1.180	1.163	336,000
2022-07-11	1.200	1.210	1.190	1.190	1.173	330,000
2022-07-08	1.190	1.190	1.180	1.190	1.173	398,000
2022-07-07	1.110	1.220	1.110	1.190	1.173	1,294,000
2022-07-06	1.100	1.100	1.100	1.100	1.084	0
2022-07-05	1.110	1.120	1.100	1.100	1.084	28,000
2022-07-04	1.010	1.100	1.010	1.100	1.084	26,000
2022-06-30	1.070	1.070	1.070	1.070	1.055	0
2022-06-29	1.090	1.110	1.070	1.070	1.055	40,000
2022-06-28	1.100	1.100	1.100	1.100	1.084	0
2022-06-27	1.080	1.180	0.980	1.100	1.084	684,000
2022-06-24	1.100	1.120	1.050	1.100	1.084	222,000
2022-06-23	1.080	1.110	1.080	1.110	1.094	40,000
2022-06-22	1.080	1.080	1.080	1.080	1.065	0
2022-06-21	1.100	1.100	1.100	1.100	1.084	42,000
2022-06-20	1.090	1.100	1.090	1.100	1.084	36,000
2022-06-17	1.090	1.090	1.090	1.090	1.075	0
2022-06-16	1.070	1.090	1.060	1.090	1.075	18,000
2022-06-15	1.070	1.070	1.070	1.070	1.055	68,000
2022-06-14	1.140	1.140	1.050	1.080	1.065	290,000
2022-06-13	1.130	1.130	1.120	1.120	1.104	10,000
2022-06-10	1.110	1.110	1.110	1.110	1.094	0
2022-06-09	1.110	1.110	1.110	1.110	1.094	0
2022-06-08	1.120	1.120	1.100	1.110	1.094	112,000
2022-06-07	1.140	1.140	1.120	1.120	1.104	98,000
2022-06-06	1.150	1.150	1.100	1.100	1.084	142,000
2022-06-02	1.130	1.140	1.130	1.140	1.124	258,000

← NewerPage 18 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.