Tat Hong Equipment Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	1.150	1.160	1.060	1.070	1.055	448,000
2022-05-31	1.140	1.140	1.140	1.140	1.124	424,000
2022-05-30	1.120	1.130	1.120	1.130	1.114	112,000
2022-05-27	1.130	1.140	1.120	1.120	1.104	204,000
2022-05-26	1.150	1.150	1.120	1.120	1.104	88,000
2022-05-25	1.110	1.120	1.100	1.110	1.094	254,000
2022-05-24	1.130	1.130	1.090	1.090	1.075	410,000
2022-05-23	1.150	1.150	1.110	1.120	1.104	424,000
2022-05-20	1.150	1.160	1.050	1.140	1.124	760,000
2022-05-19	1.150	1.170	1.100	1.150	1.134	532,000
2022-05-18	1.180	1.190	1.120	1.150	1.134	468,000
2022-05-17	1.210	1.210	1.170	1.180	1.163	340,000
2022-05-16	1.160	1.250	1.160	1.220	1.203	308,000
2022-05-13	1.150	1.180	1.140	1.160	1.144	410,000
2022-05-12	1.160	1.170	1.100	1.100	1.084	490,000
2022-05-11	1.160	1.180	1.150	1.150	1.134	446,000
2022-05-10	1.160	1.180	1.150	1.160	1.144	388,000
2022-05-06	1.170	1.210	1.140	1.200	1.183	332,000
2022-05-05	1.210	1.290	1.200	1.210	1.193	1,226,000
2022-05-04	1.160	1.230	1.160	1.210	1.193	486,000
2022-05-03	1.110	1.160	1.110	1.160	1.144	388,000
2022-04-29	1.110	1.120	1.100	1.100	1.084	490,000
2022-04-28	1.110	1.130	1.090	1.110	1.094	550,000
2022-04-27	1.090	1.110	1.080	1.110	1.094	432,000
2022-04-26	1.110	1.130	1.100	1.100	1.084	484,000
2022-04-25	1.130	1.140	1.100	1.130	1.114	390,000
2022-04-22	1.090	1.150	1.090	1.150	1.134	404,000
2022-04-21	1.090	1.110	1.090	1.100	1.084	410,000
2022-04-20	1.100	1.130	1.090	1.100	1.084	570,000
2022-04-19	1.100	1.130	1.100	1.130	1.114	408,000
2022-04-14	1.110	1.120	1.080	1.110	1.094	574,000
2022-04-13	1.090	1.120	1.090	1.120	1.104	430,000
2022-04-12	1.140	1.150	1.120	1.120	1.104	408,000
2022-04-11	1.150	1.170	1.110	1.110	1.094	450,000
2022-04-08	1.090	1.180	1.090	1.150	1.134	428,000
2022-04-07	1.140	1.150	1.090	1.090	1.075	468,000
2022-04-06	1.100	1.140	1.050	1.120	1.104	748,000
2022-04-04	1.180	1.180	1.120	1.120	1.104	608,000
2022-04-01	1.200	1.200	1.170	1.190	1.173	396,000
2022-03-31	1.180	1.200	1.170	1.170	1.153	398,000
2022-03-30	1.170	1.200	1.170	1.180	1.163	404,000
2022-03-29	1.200	1.200	1.150	1.160	1.144	308,000
2022-03-28	1.200	1.200	1.160	1.190	1.173	382,000
2022-03-25	1.210	1.250	1.150	1.180	1.163	3,692,000
2022-03-24	1.200	1.250	1.160	1.200	1.183	320,000
2022-03-23	1.250	1.250	1.160	1.180	1.163	344,000
2022-03-22	1.210	1.210	1.140	1.180	1.163	342,000
2022-03-21	1.180	1.300	1.150	1.180	1.163	62,000
2022-03-18	1.070	1.310	1.070	1.180	1.163	1,678,000
2022-03-17	1.120	1.130	1.080	1.080	1.065	474,000
2022-03-16	1.070	1.070	1.030	1.050	1.035	396,000
2022-03-15	1.070	1.080	0.860	1.070	1.055	848,000
2022-03-14	1.140	1.150	1.070	1.080	1.065	396,000
2022-03-11	1.170	1.170	1.140	1.140	1.124	352,000
2022-03-10	1.120	1.190	1.120	1.170	1.153	2,584,000
2022-03-09	1.190	1.190	1.120	1.120	1.104	372,000
2022-03-08	1.170	1.190	1.110	1.160	1.144	418,000
2022-03-07	1.200	1.200	1.130	1.170	1.153	376,000
2022-03-04	1.220	1.220	1.190	1.210	1.193	360,000
2022-03-03	1.210	1.240	1.200	1.220	1.203	368,000

← NewerPage 19 of 21 · 1,234 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.